| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2007 | INR | 545 | 555 | 531 | 543 | 543 | +1.5 (+0.28%) | 4,389 |
| 23 Nov 2007 | INR | 515 | 550 | 515 | 541.5 | 541.5 | +12.95 (+2.45%) | 3,522 |
| 22 Nov 2007 | INR | 539.7 | 570 | 528.55 | 528.55 | 528.55 | -27.8 (-5.00%) | 3,483 |
| 21 Nov 2007 | INR | 571.85 | 584.9 | 554.4 | 556.35 | 556.35 | -27.2 (-4.66%) | 4,868 |
| 20 Nov 2007 | INR | 585 | 604 | 578.6 | 583.55 | 583.55 | -0.9 (-0.15%) | 5,401 |
| 19 Nov 2007 | INR | 606 | 615 | 581.15 | 584.45 | 584.45 | -20.9 (-3.45%) | 4,477 |
| 16 Nov 2007 | INR | 612.1 | 624 | 600 | 605.35 | 605.35 | -8.55 (-1.39%) | 4,835 |
| 15 Nov 2007 | INR | 645 | 649 | 603 | 613.9 | 613.9 | -11.1 (-1.78%) | 6,459 |
| 14 Nov 2007 | INR | 642 | 650 | 622.6 | 625 | 625 | -6.7 (-1.06%) | 5,515 |
| 13 Nov 2007 | INR | 645 | 646.9 | 625 | 631.7 | 631.7 | +4.75 (+0.76%) | 6,546 |
| 12 Nov 2007 | INR | 614 | 650 | 600.6 | 626.95 | 626.95 | +6.4 (+1.03%) | 9,195 |
| 9 Nov 2007 | INR | 620 | 620.55 | 619 | 620.55 | 620.55 | +29.55 (+5%) | 2,592 |
| 8 Nov 2007 | INR | 550.05 | 591 | 550 | 591 | 591 | +30 (+5.35%) | 11,291 |
| 7 Nov 2007 | INR | 598.9 | 605 | 551 | 561 | 561 | -25.65 (-4.37%) | 15,066 |
| 6 Nov 2007 | INR | 669.7 | 685 | 581 | 586.65 | 586.65 | -57.75 (-8.96%) | 26,010 |
| 5 Nov 2007 | INR | 709.9 | 730 | 637 | 644.4 | 644.4 | -57.95 (-8.25%) | 21,294 |
| 2 Nov 2007 | INR | 701 | 750 | 679.55 | 702.35 | 702.35 | -52.65 (-6.97%) | 75,220 |
| 1 Nov 2007 | INR | 911 | 914.3 | 748.1 | 755 | 755 | -76.2 (-9.17%) | 93,648 |
| 31 Oct 2007 | INR | 702 | 831.2 | 700 | 831.2 | 831.2 | +138.5 (+19.99%) | 57,755 |
| 30 Oct 2007 | INR | 708.8 | 793.65 | 680 | 692.7 | 692.7 | +31.3 (+4.73%) | 49,385 |
| 29 Oct 2007 | INR | 589.7 | 661.4 | 579 | 661.4 | 661.4 | +107.4 (+19.39%) | 44,776 |
| 26 Oct 2007 | INR | 525 | 575 | 511 | 554 | 554 | +38.25 (+7.42%) | 25,558 |
| 25 Oct 2007 | INR | 490 | 529 | 490 | 515.75 | 515.75 | +18.75 (+3.77%) | 9,506 |
| 24 Oct 2007 | INR | 523 | 523 | 487.05 | 497 | 497 | -2.55 (-0.51%) | 5,293 |
| 23 Oct 2007 | INR | 490 | 512 | 480.15 | 499.55 | 499.55 | +19.65 (+4.09%) | 7,505 |
| 22 Oct 2007 | INR | 455.25 | 479.9 | 447.3 | 479.9 | 479.9 | +4.85 (+1.02%) | 3,524 |
| 19 Oct 2007 | INR | 465 | 477.9 | 465 | 475.05 | 475.05 | -12.6 (-2.58%) | 7,771 |
| 18 Oct 2007 | INR | 497.5 | 510 | 470 | 487.65 | 487.65 | +5.9 (+1.22%) | 14,049 |
| 17 Oct 2007 | INR | 445.5 | 490 | 424 | 481.75 | 481.75 | -13.25 (-2.68%) | 10,883 |
| 16 Oct 2007 | INR | 490 | 512 | 470 | 495 | 495 | +10 (+2.06%) | 21,820 |
