| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2007 | INR | 458.6 | 491.5 | 408.56 | 425.2 | 212.6 | -22.84 (-5.10%) | 145,510 |
| 28 Nov 2007 | INR | 455 | 455.72 | 447.52 | 448.04 | 224.02 | +2.04 (+0.46%) | 57,890 |
| 27 Nov 2007 | INR | 455.76 | 458.8 | 443.16 | 446 | 223 | -0.7 (-0.16%) | 3,730 |
| 26 Nov 2007 | INR | 445.52 | 456.9 | 441.74 | 446.7 | 223.35 | +8.86 (+2.02%) | 6,160 |
| 23 Nov 2007 | INR | 472.54 | 472.54 | 428.46 | 437.84 | 218.92 | -4.28 (-0.97%) | 35,870 |
| 22 Nov 2007 | INR | 460.68 | 469.22 | 426.56 | 442.12 | 221.06 | -29.24 (-6.20%) | 74,860 |
| 21 Nov 2007 | INR | 483.44 | 488.18 | 466.38 | 471.36 | 235.68 | -8.14 (-1.70%) | 27,230 |
| 20 Nov 2007 | INR | 464.48 | 484.2 | 450.26 | 479.5 | 239.75 | +19.38 (+4.21%) | 94,950 |
| 19 Nov 2007 | INR | 508.08 | 520.4 | 453.1 | 460.12 | 230.06 | -29.82 (-6.09%) | 59,140 |
| 16 Nov 2007 | INR | 421.82 | 507.14 | 400.02 | 489.94 | 244.97 | +47.88 (+10.83%) | 153,240 |
| 15 Nov 2007 | INR | 483.44 | 483.44 | 439.84 | 442.06 | 221.03 | -28.1 (-5.98%) | 25,950 |
| 14 Nov 2007 | INR | 491.08 | 491.08 | 455 | 470.16 | 235.08 | -9.02 (-1.88%) | 15,820 |
| 13 Nov 2007 | INR | 516.62 | 545.06 | 474.9 | 479.18 | 239.59 | -28.34 (-5.58%) | 28,550 |
| 12 Nov 2007 | INR | 496.28 | 517.1 | 483.44 | 507.52 | 253.76 | -10 (-1.93%) | 19,370 |
| 9 Nov 2007 | INR | 528.98 | 535.72 | 497.66 | 517.52 | 258.76 | -12.98 (-2.45%) | 1,620 |
| 8 Nov 2007 | INR | 474.9 | 535.58 | 474.9 | 530.5 | 265.25 | +27.02 (+5.37%) | 24,380 |
| 7 Nov 2007 | INR | 473.96 | 507.62 | 473.96 | 503.48 | 251.74 | +12.5 (+2.55%) | 33,330 |
| 6 Nov 2007 | INR | 511.88 | 523.06 | 484.38 | 490.98 | 245.49 | -20.1 (-3.93%) | 12,880 |
| 5 Nov 2007 | INR | 521.36 | 530.84 | 505.48 | 511.08 | 255.54 | +2.86 (+0.56%) | 14,260 |
| 2 Nov 2007 | INR | 511.88 | 530.84 | 507.14 | 508.22 | 254.11 | -21.72 (-4.10%) | 6,230 |
| 1 Nov 2007 | INR | 559.28 | 559.28 | 510.12 | 529.94 | 264.97 | -14.46 (-2.66%) | 15,050 |
| 31 Oct 2007 | INR | 549.8 | 566.86 | 540.32 | 544.4 | 272.2 | -1.5 (-0.27%) | 22,840 |
| 30 Oct 2007 | INR | 549.8 | 559.18 | 532.82 | 545.9 | 272.95 | -4.46 (-0.81%) | 14,800 |
| 29 Oct 2007 | INR | 573.5 | 591.32 | 546.14 | 550.36 | 275.18 | -21.34 (-3.73%) | 20,630 |
| 26 Oct 2007 | INR | 549.8 | 598.14 | 549.8 | 571.7 | 285.85 | +18.78 (+3.40%) | 45,030 |
| 25 Oct 2007 | INR | 535.58 | 566.86 | 535.58 | 552.92 | 276.46 | +0.28 (+0.05%) | 217,630 |
| 24 Oct 2007 | INR | 542.22 | 557.38 | 532.36 | 552.64 | 276.32 | +12.14 (+2.25%) | 37,620 |
| 23 Oct 2007 | INR | 544.1 | 547.9 | 533.68 | 540.5 | 270.25 | +12.56 (+2.38%) | 14,150 |
| 22 Oct 2007 | INR | 450.26 | 546.96 | 450.26 | 527.94 | 263.97 | -13.38 (-2.47%) | 23,000 |
| 19 Oct 2007 | INR | 548.76 | 548.76 | 511.88 | 541.32 | 270.66 | -0.84 (-0.15%) | 39,350 |
