| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2007 | INR | 961 | 990 | 950 | 978.75 | 978.75 | +30.35 (+3.20%) | 56,601 |
| 30 Nov 2007 | INR | 925 | 949 | 890.6 | 948.4 | 948.4 | +20.5 (+2.21%) | 18,827 |
| 29 Nov 2007 | INR | 968 | 968 | 908 | 927.9 | 927.9 | -8.2 (-0.88%) | 48,646 |
| 28 Nov 2007 | INR | 878 | 984 | 878 | 936.1 | 936.1 | -27.9 (-2.89%) | 24,638 |
| 27 Nov 2007 | INR | 970 | 975 | 955 | 964 | 964 | -14.05 (-1.44%) | 27,917 |
| 26 Nov 2007 | INR | 980 | 984 | 936 | 978.05 | 978.05 | +15.55 (+1.62%) | 50,729 |
| 23 Nov 2007 | INR | 949.6 | 974 | 932 | 962.5 | 962.5 | +40.5 (+4.39%) | 64,326 |
| 22 Nov 2007 | INR | 928 | 936 | 870 | 922 | 922 | +12 (+1.32%) | 112,329 |
| 21 Nov 2007 | INR | 1,010 | 1,018 | 890.5 | 910 | 910 | -107.3 (-10.55%) | 94,051 |
| 20 Nov 2007 | INR | 1,045 | 1,045 | 995 | 1,017.3 | 1,017.3 | -23.7 (-2.28%) | 50,533 |
| 19 Nov 2007 | INR | 1,050 | 1,199 | 1,039 | 1,041 | 1,041 | +16 (+1.56%) | 203,762 |
| 16 Nov 2007 | INR | 1,005 | 1,054.9 | 994 | 1,025 | 1,025 | +19 (+1.89%) | 250,182 |
| 15 Nov 2007 | INR | 999.9 | 1,026.95 | 998 | 1,006 | 1,006 | +15.9 (+1.61%) | 370,291 |
| 14 Nov 2007 | INR | 997.95 | 1,005.75 | 958.1 | 990.1 | 990.1 | +18.1 (+1.86%) | 445,095 |
| 13 Nov 2007 | INR | 900 | 994.4 | 880.5 | 972 | 972 | +78.45 (+8.78%) | 273,306 |
| 12 Nov 2007 | INR | 919.45 | 919.45 | 875.5 | 893.55 | 893.55 | -17.1 (-1.88%) | 89,851 |
| 9 Nov 2007 | INR | 939 | 971 | 910.65 | 910.65 | 910.65 | -33.15 (-3.51%) | 10,919 |
| 8 Nov 2007 | INR | 904.9 | 949.8 | 890 | 943.8 | 943.8 | +28.3 (+3.09%) | 75,445 |
| 7 Nov 2007 | INR | 947 | 990 | 895 | 915.5 | 915.5 | -0.55 (-0.06%) | 100,867 |
| 6 Nov 2007 | INR | 969 | 977 | 910.05 | 916.05 | 916.05 | -43.55 (-4.54%) | 114,536 |
| 5 Nov 2007 | INR | 922 | 979 | 920 | 959.6 | 959.6 | +35.7 (+3.86%) | 209,892 |
| 2 Nov 2007 | INR | 902 | 934 | 890 | 923.9 | 923.9 | +4.4 (+0.48%) | 66,412 |
| 1 Nov 2007 | INR | 990 | 994.8 | 915 | 919.5 | 919.5 | -43.55 (-4.52%) | 96,908 |
| 31 Oct 2007 | INR | 940 | 998.6 | 915 | 963.05 | 963.05 | +28 (+2.99%) | 198,829 |
| 30 Oct 2007 | INR | 1,019.9 | 1,029 | 930 | 935.05 | 935.05 | -58.55 (-5.89%) | 298,090 |
| 29 Oct 2007 | INR | 999.9 | 1,010 | 792.25 | 993.6 | 993.6 | +4.6 (+0.47%) | 263,751 |
| 26 Oct 2007 | INR | 971.25 | 1,002 | 951 | 989 | 989 | +35.95 (+3.77%) | 176,196 |
| 25 Oct 2007 | INR | 935 | 987 | 925 | 953.05 | 953.05 | +28.05 (+3.03%) | 307,995 |
| 24 Oct 2007 | INR | 938.05 | 947 | 861.1 | 925 | 925 | -1 (-0.11%) | 121,478 |
| 23 Oct 2007 | INR | 896 | 930 | 884 | 926 | 926 | +56 (+6.44%) | 183,796 |
