| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2007 | INR | 970 | 1,018.9 | 969.9 | 1,009.05 | 100.905 | +42.7 (+4.42%) | 491,607 |
| 29 Nov 2007 | INR | 985 | 992 | 955.2 | 966.35 | 96.635 | +5.65 (+0.59%) | 143,097 |
| 28 Nov 2007 | INR | 1,005 | 1,005.2 | 950 | 960.7 | 96.07 | -29.4 (-2.97%) | 126,012 |
| 27 Nov 2007 | INR | 1,000 | 1,032 | 976.05 | 990.1 | 99.01 | +5.8 (+0.59%) | 853,089 |
| 26 Nov 2007 | INR | 950 | 990 | 914 | 984.3 | 98.43 | +61.3 (+6.64%) | 122,876 |
| 23 Nov 2007 | INR | 934.95 | 935.2 | 915 | 923 | 92.3 | +11.6 (+1.27%) | 40,662 |
| 22 Nov 2007 | INR | 935 | 935 | 883.15 | 911.4 | 91.14 | -1.9 (-0.21%) | 89,859 |
| 21 Nov 2007 | INR | 975 | 975 | 900 | 913.3 | 91.33 | -42.6 (-4.46%) | 142,369 |
| 20 Nov 2007 | INR | 965 | 1,003 | 942.55 | 955.9 | 95.59 | -13.95 (-1.44%) | 220,924 |
| 19 Nov 2007 | INR | 980 | 989.5 | 965.25 | 969.85 | 96.985 | +0.1 (+0.01%) | 43,726 |
| 16 Nov 2007 | INR | 975 | 976.8 | 952 | 969.75 | 96.975 | +1 (+0.10%) | 77,847 |
| 15 Nov 2007 | INR | 965 | 998 | 949 | 968.75 | 96.875 | +31.95 (+3.41%) | 229,980 |
| 14 Nov 2007 | INR | 911 | 953 | 911 | 936.8 | 93.68 | +53.6 (+6.07%) | 238,647 |
| 13 Nov 2007 | INR | 875 | 900.05 | 868 | 883.2 | 88.32 | +18.1 (+2.09%) | 208,702 |
| 12 Nov 2007 | INR | 910 | 910 | 845.1 | 865.1 | 86.51 | -33.55 (-3.73%) | 122,205 |
| 9 Nov 2007 | INR | 930 | 930 | 890 | 898.65 | 89.865 | -11.85 (-1.30%) | 16,150 |
| 8 Nov 2007 | INR | 950 | 950 | 901.05 | 910.5 | 91.05 | -25.15 (-2.69%) | 44,958 |
| 7 Nov 2007 | INR | 940 | 964 | 927.15 | 935.65 | 93.565 | +8.6 (+0.93%) | 214,421 |
| 6 Nov 2007 | INR | 927.2 | 959 | 915.05 | 927.05 | 92.705 | +12.7 (+1.39%) | 540,876 |
| 5 Nov 2007 | INR | 939.9 | 954.7 | 905.35 | 914.35 | 91.435 | -9.65 (-1.04%) | 95,984 |
| 2 Nov 2007 | INR | 940 | 940 | 840.5 | 924 | 92.4 | -11.3 (-1.21%) | 81,481 |
| 1 Nov 2007 | INR | 979 | 980 | 926 | 935.3 | 93.53 | -22.45 (-2.34%) | 142,397 |
| 31 Oct 2007 | INR | 970 | 990 | 945.55 | 957.75 | 95.775 | +8.3 (+0.87%) | 299,436 |
| 30 Oct 2007 | INR | 990 | 990 | 935 | 949.45 | 94.945 | -21.2 (-2.18%) | 210,729 |
| 29 Oct 2007 | INR | 1,000 | 1,003 | 962.05 | 970.65 | 97.065 | +6 (+0.62%) | 102,395 |
| 26 Oct 2007 | INR | 1,000 | 1,012 | 956 | 964.65 | 96.465 | -11.95 (-1.22%) | 232,015 |
| 25 Oct 2007 | INR | 1,035 | 1,035 | 966 | 976.6 | 97.66 | -39.85 (-3.92%) | 297,562 |
| 24 Oct 2007 | INR | 951 | 1,038 | 932.05 | 1,016.45 | 101.645 | +85.45 (+9.18%) | 310,948 |
| 23 Oct 2007 | INR | 925 | 938 | 890 | 931 | 93.1 | +57.95 (+6.64%) | 105,114 |
| 22 Oct 2007 | INR | 836.65 | 879 | 821 | 873.05 | 87.305 | +10.7 (+1.24%) | 129,138 |
