| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2007 | INR | 259 | 262.45 | 257 | 259.5 | 259.5 | +2.45 (+0.95%) | 9,108,109 |
| 30 Nov 2007 | INR | 246 | 259.9 | 246 | 257.05 | 257.05 | +11.95 (+4.88%) | 18,819,256 |
| 29 Nov 2007 | INR | 250 | 254.7 | 240 | 245.1 | 245.1 | -0.9 (-0.37%) | 12,303,275 |
| 28 Nov 2007 | INR | 250 | 255.5 | 243 | 246 | 246 | -0.05 (-0.02%) | 20,713,846 |
| 27 Nov 2007 | INR | 238.75 | 248 | 230 | 246.05 | 246.05 | +5.15 (+2.14%) | 11,935,366 |
| 26 Nov 2007 | INR | 247 | 248.65 | 233 | 240.9 | 240.9 | -2.45 (-1.01%) | 13,196,330 |
| 23 Nov 2007 | INR | 239.5 | 245.5 | 233.25 | 243.35 | 243.35 | +7.35 (+3.11%) | 13,950,728 |
| 22 Nov 2007 | INR | 226 | 237 | 218.1 | 236 | 236 | +9.3 (+4.10%) | 22,353,547 |
| 21 Nov 2007 | INR | 249.7 | 253.2 | 220.1 | 226.7 | 226.7 | -19.3 (-7.85%) | 14,904,476 |
| 20 Nov 2007 | INR | 250 | 259.45 | 243.2 | 246 | 246 | -6.3 (-2.50%) | 15,827,525 |
| 19 Nov 2007 | INR | 231 | 253.35 | 231 | 252.3 | 252.3 | +22.3 (+9.70%) | 18,576,642 |
| 16 Nov 2007 | INR | 227 | 235 | 221.1 | 230 | 230 | +3 (+1.32%) | 13,104,923 |
| 15 Nov 2007 | INR | 211.55 | 232.4 | 211.55 | 227 | 227 | +18.4 (+8.82%) | 32,658,184 |
| 14 Nov 2007 | INR | 206 | 211.4 | 205.25 | 208.6 | 208.6 | +4.6 (+2.25%) | 13,493,232 |
| 13 Nov 2007 | INR | 204.8 | 208.7 | 201.25 | 204 | 204 | +0.75 (+0.37%) | 10,207,644 |
| 12 Nov 2007 | INR | 202 | 208.4 | 191.15 | 203.25 | 203.25 | -1.45 (-0.71%) | 17,318,663 |
| 9 Nov 2007 | INR | 211 | 216.5 | 204.1 | 204.7 | 204.7 | -5.55 (-2.64%) | 7,913,323 |
| 8 Nov 2007 | INR | 191 | 210.9 | 183.15 | 210.25 | 210.25 | +14.95 (+7.65%) | 22,558,521 |
| 7 Nov 2007 | INR | 200 | 204.9 | 185.05 | 195.3 | 195.3 | -3.7 (-1.86%) | 14,408,054 |
| 6 Nov 2007 | INR | 193 | 206 | 192.55 | 199 | 199 | +7.5 (+3.92%) | 17,990,410 |
| 5 Nov 2007 | INR | 183 | 196.8 | 180.15 | 191.5 | 191.5 | +8.5 (+4.64%) | 17,006,868 |
| 2 Nov 2007 | INR | 174 | 183.9 | 170.4 | 183 | 183 | +5 (+2.81%) | 9,889,850 |
| 1 Nov 2007 | INR | 181 | 186 | 175.55 | 178 | 178 | -0.2 (-0.11%) | 16,630,175 |
| 31 Oct 2007 | INR | 169 | 179 | 169 | 178.2 | 178.2 | +8.7 (+5.13%) | 12,912,189 |
| 30 Oct 2007 | INR | 162.95 | 174 | 159.35 | 169.5 | 169.5 | +8.45 (+5.25%) | 13,097,074 |
| 29 Oct 2007 | INR | 160 | 163.4 | 159.65 | 161.05 | 161.05 | +2.35 (+1.48%) | 6,092,817 |
| 26 Oct 2007 | INR | 155.25 | 161.65 | 154 | 158.7 | 158.7 | +4.1 (+2.65%) | 4,471,349 |
| 25 Oct 2007 | INR | 160 | 160.8 | 152 | 154.6 | 154.6 | -4.7 (-2.95%) | 9,148,983 |
| 24 Oct 2007 | INR | 160 | 162.9 | 156.85 | 159.3 | 159.3 | +1.45 (+0.92%) | 6,318,436 |
| 23 Oct 2007 | INR | 152 | 158 | 151 | 157.85 | 157.85 | +9.35 (+6.30%) | 3,740,729 |
