| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2007 | INR | 465.7 | 470 | 458 | 462.8 | 462.8 | +5.25 (+1.15%) | 71,417 |
| 23 Nov 2007 | INR | 475 | 478 | 453.15 | 457.55 | 457.55 | -10.1 (-2.16%) | 56,158 |
| 22 Nov 2007 | INR | 448 | 474.85 | 434 | 467.65 | 467.65 | +20.15 (+4.50%) | 112,238 |
| 21 Nov 2007 | INR | 475.7 | 476.2 | 436 | 447.5 | 447.5 | -25.45 (-5.38%) | 76,870 |
| 20 Nov 2007 | INR | 470 | 485.1 | 469 | 472.95 | 472.95 | -3.95 (-0.83%) | 290,773 |
| 19 Nov 2007 | INR | 480 | 484.95 | 474 | 476.9 | 476.9 | -2.05 (-0.43%) | 82,331 |
| 16 Nov 2007 | INR | 483.9 | 492.45 | 473.1 | 478.95 | 478.95 | -10.1 (-2.07%) | 82,912 |
| 15 Nov 2007 | INR | 485 | 494.9 | 475.2 | 489.05 | 489.05 | +7.1 (+1.47%) | 189,910 |
| 14 Nov 2007 | INR | 470 | 486.95 | 457 | 481.95 | 481.95 | +22.15 (+4.82%) | 251,836 |
| 13 Nov 2007 | INR | 477 | 483 | 456 | 459.8 | 459.8 | -17.05 (-3.58%) | 168,832 |
| 12 Nov 2007 | INR | 479.95 | 485 | 468 | 476.85 | 476.85 | -13.05 (-2.66%) | 148,500 |
| 9 Nov 2007 | INR | 498 | 498 | 486.4 | 489.9 | 489.9 | -1.55 (-0.32%) | 41,298 |
| 8 Nov 2007 | INR | 474.7 | 498.9 | 472.25 | 491.45 | 491.45 | +5 (+1.03%) | 278,886 |
| 7 Nov 2007 | INR | 499.9 | 502 | 478 | 486.45 | 486.45 | -4.45 (-0.91%) | 283,353 |
| 6 Nov 2007 | INR | 487 | 505.85 | 483 | 490.9 | 490.9 | +5.8 (+1.20%) | 300,810 |
| 5 Nov 2007 | INR | 510 | 510 | 482.9 | 485.1 | 485.1 | -14.6 (-2.92%) | 265,015 |
| 2 Nov 2007 | INR | 474.7 | 510 | 460.3 | 499.7 | 499.7 | +16 (+3.31%) | 379,353 |
| 1 Nov 2007 | INR | 499 | 513.5 | 480 | 483.7 | 483.7 | -5.8 (-1.18%) | 674,970 |
| 31 Oct 2007 | INR | 510.05 | 525 | 484 | 489.5 | 489.5 | +15.3 (+3.23%) | 1,055,863 |
| 30 Oct 2007 | INR | 465 | 489.9 | 450 | 474.2 | 474.2 | +20.2 (+4.45%) | 592,197 |
| 29 Oct 2007 | INR | 428 | 465 | 424.8 | 454 | 454 | +26.3 (+6.15%) | 762,881 |
| 26 Oct 2007 | INR | 432.05 | 445.8 | 411.95 | 427.7 | 427.7 | -2.55 (-0.59%) | 492,991 |
| 25 Oct 2007 | INR | 449.4 | 452 | 424.4 | 430.25 | 430.25 | -16.15 (-3.62%) | 301,738 |
| 24 Oct 2007 | INR | 464.95 | 477.9 | 443.1 | 446.4 | 446.4 | -14.55 (-3.16%) | 429,106 |
| 23 Oct 2007 | INR | 459.95 | 469.95 | 454.2 | 460.95 | 460.95 | +5.15 (+1.13%) | 160,641 |
| 22 Oct 2007 | INR | 434 | 465 | 434 | 455.8 | 455.8 | +9.8 (+2.20%) | 146,440 |
| 19 Oct 2007 | INR | 465 | 465 | 434 | 446 | 446 | -14.95 (-3.24%) | 194,815 |
| 18 Oct 2007 | INR | 460 | 477 | 451.25 | 460.95 | 460.95 | +5.7 (+1.25%) | 359,841 |
| 17 Oct 2007 | INR | 452.1 | 464 | 425 | 455.25 | 455.25 | -14.45 (-3.08%) | 539,894 |
| 16 Oct 2007 | INR | 452 | 473.85 | 440 | 469.7 | 469.7 | +21.1 (+4.70%) | 398,896 |
