| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2007 | INR | 4,525 | 4,625.5 | 4,400 | 4,525.5 | 4,525.5 | +20.5 (+0.46%) | 84,012 |
| 26 Nov 2007 | INR | 4,735 | 4,842.25 | 4,423.5 | 4,505 | 4,505 | -169.75 (-3.63%) | 95,572 |
| 23 Nov 2007 | INR | 4,890 | 5,035 | 4,544.25 | 4,674.75 | 4,674.75 | -170.25 (-3.51%) | 145,386 |
| 22 Nov 2007 | INR | 4,408.5 | 4,849.5 | 4,250 | 4,845 | 4,845 | +460 (+10.49%) | 320,439 |
| 21 Nov 2007 | INR | 4,964.5 | 5,050 | 4,375 | 4,385 | 4,385 | -470 (-9.68%) | 269,225 |
| 20 Nov 2007 | INR | 5,350 | 5,609.5 | 4,830.5 | 4,855 | 4,855 | -520 (-9.67%) | 484,112 |
| 19 Nov 2007 | INR | 5,000 | 5,759 | 4,650 | 5,375 | 5,375 | +405 (+8.15%) | 793,001 |
| 16 Nov 2007 | INR | 4,372 | 4,994.75 | 4,345 | 4,970 | 4,970 | +580 (+13.21%) | 340,376 |
| 15 Nov 2007 | INR | 4,247.5 | 4,690 | 4,150 | 4,390 | 4,390 | +115 (+2.69%) | 530,662 |
| 14 Nov 2007 | INR | 3,975 | 4,300 | 3,956.25 | 4,275 | 4,275 | +294 (+7.39%) | 537,201 |
| 13 Nov 2007 | INR | 3,629.5 | 4,040 | 3,629.5 | 3,981 | 3,981 | +240.5 (+6.43%) | 653,778 |
| 12 Nov 2007 | INR | 3,400 | 3,750 | 3,365 | 3,740.5 | 3,740.5 | +261 (+7.50%) | 188,014 |
| 9 Nov 2007 | INR | 3,598.5 | 3,690 | 3,461.5 | 3,479.5 | 3,479.5 | -95.5 (-2.67%) | 31,985 |
| 8 Nov 2007 | INR | 3,390 | 3,634 | 3,330 | 3,575 | 3,575 | +115 (+3.32%) | 283,589 |
| 7 Nov 2007 | INR | 3,548.5 | 3,575 | 3,375.5 | 3,460 | 3,460 | -45 (-1.28%) | 167,625 |
| 6 Nov 2007 | INR | 3,624.25 | 3,695 | 3,475.5 | 3,505 | 3,505 | -80.5 (-2.25%) | 461,858 |
| 5 Nov 2007 | INR | 3,575 | 3,725 | 3,450 | 3,585.5 | 3,585.5 | +50.5 (+1.43%) | 996,678 |
| 2 Nov 2007 | INR | 3,375 | 3,700 | 3,356.75 | 3,535 | 3,535 | -15 (-0.42%) | 1,077,758 |
| 1 Nov 2007 | INR | 3,761.5 | 4,094 | 3,381.25 | 3,550 | 3,550 | -144.25 (-3.90%) | 1,838,417 |
| 31 Oct 2007 | INR | 2,800 | 3,694.25 | 2,800 | 3,694.25 | 3,694.25 | +603 (+19.51%) | 2,509,674 |
| 30 Oct 2007 | INR | 3,100 | 3,124.75 | 2,985 | 3,091.25 | 3,091.25 | +26.25 (+0.86%) | 775,819 |
| 29 Oct 2007 | INR | 3,201 | 3,294.25 | 2,955.5 | 3,065 | 3,065 | -101.75 (-3.21%) | 1,758,993 |
| 26 Oct 2007 | INR | 3,175 | 3,580 | 3,125 | 3,166.75 | 3,166.75 | +16.75 (+0.53%) | 5,463,402 |
| 25 Oct 2007 | INR | 2,578.75 | 3,210 | 2,575 | 3,150 | 3,150 | 0.0 (0.0%) | 13,508,756 |
