| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2007 | INR | 616 | 618 | 598 | 600 | 600 | -2.8 (-0.46%) | 1,920,962 |
| 30 Nov 2007 | INR | 605 | 617.7 | 598.55 | 602.8 | 602.8 | -1.35 (-0.22%) | 2,819,460 |
| 29 Nov 2007 | INR | 624.45 | 642 | 598 | 604.15 | 604.15 | -6.75 (-1.10%) | 3,097,688 |
| 28 Nov 2007 | INR | 651 | 654.3 | 610 | 610.9 | 610.9 | -31.25 (-4.87%) | 1,172,669 |
| 27 Nov 2007 | INR | 625 | 647.4 | 599 | 642.15 | 642.15 | +19.15 (+3.07%) | 957,990 |
| 26 Nov 2007 | INR | 615.35 | 636.4 | 613 | 623 | 623 | +10.45 (+1.71%) | 579,341 |
| 23 Nov 2007 | INR | 600 | 631.5 | 600 | 612.55 | 612.55 | +16.3 (+2.73%) | 851,340 |
| 22 Nov 2007 | INR | 620.3 | 635 | 580 | 596.25 | 596.25 | -26.75 (-4.29%) | 1,099,738 |
| 21 Nov 2007 | INR | 655 | 682 | 605 | 623 | 623 | -43 (-6.46%) | 2,076,538 |
| 20 Nov 2007 | INR | 655 | 675 | 646 | 666 | 666 | +6.7 (+1.02%) | 1,968,364 |
| 19 Nov 2007 | INR | 647.5 | 682 | 643.9 | 659.3 | 659.3 | +17.3 (+2.69%) | 1,958,294 |
| 16 Nov 2007 | INR | 689.5 | 689.5 | 626 | 642 | 642 | +6.9 (+1.09%) | 1,028,206 |
| 15 Nov 2007 | INR | 620.15 | 650 | 620.15 | 635.1 | 635.1 | +0.1 (+0.02%) | 1,335,254 |
| 14 Nov 2007 | INR | 591.35 | 635 | 591.35 | 635 | 635 | +48 (+8.18%) | 1,388,543 |
| 13 Nov 2007 | INR | 587.4 | 598 | 571.25 | 587 | 587 | +5.1 (+0.88%) | 1,657,066 |
| 12 Nov 2007 | INR | 624 | 627.9 | 576.3 | 581.9 | 581.9 | -51.1 (-8.07%) | 1,348,494 |
| 9 Nov 2007 | INR | 639.9 | 644.9 | 630 | 633 | 633 | +1.95 (+0.31%) | 120,379 |
| 8 Nov 2007 | INR | 629.9 | 649.8 | 615 | 631.05 | 631.05 | -1.95 (-0.31%) | 454,040 |
| 7 Nov 2007 | INR | 661.1 | 665 | 631 | 633 | 633 | -25 (-3.80%) | 505,898 |
| 6 Nov 2007 | INR | 651.55 | 671 | 648 | 658 | 658 | +11 (+1.70%) | 1,027,992 |
| 5 Nov 2007 | INR | 639.9 | 659.85 | 628 | 647 | 647 | +0.3 (+0.05%) | 742,041 |
| 2 Nov 2007 | INR | 588.5 | 652 | 582.1 | 646.7 | 646.7 | +39.7 (+6.54%) | 1,207,895 |
| 1 Nov 2007 | INR | 660 | 671.8 | 593.3 | 607 | 607 | -37.2 (-5.77%) | 1,419,837 |
| 31 Oct 2007 | INR | 666 | 684.35 | 643 | 644.2 | 644.2 | -25.9 (-3.87%) | 1,562,139 |
| 30 Oct 2007 | INR | 661.5 | 676 | 614 | 670.1 | 670.1 | +15.15 (+2.31%) | 3,863,970 |
| 29 Oct 2007 | INR | 635 | 665 | 628 | 654.95 | 654.95 | +22.95 (+3.63%) | 2,223,758 |
| 26 Oct 2007 | INR | 648.45 | 648.45 | 607.1 | 632 | 632 | +4.95 (+0.79%) | 1,503,918 |
| 25 Oct 2007 | INR | 600 | 650 | 600 | 627.05 | 627.05 | -0.75 (-0.12%) | 2,801,814 |
| 24 Oct 2007 | INR | 500 | 659 | 500 | 627.8 | 627.8 | +67.8 (+12.11%) | 6,295,800 |
| 23 Oct 2007 | INR | 560 | 582.7 | 540 | 560 | 560 | +7.4 (+1.34%) | 4,264,198 |
