| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2007 | INR | 384.5 | 389.85 | 368.05 | 371.35 | 371.35 | -6.85 (-1.81%) | 267,033 |
| 23 Nov 2007 | INR | 375 | 392.5 | 372 | 378.2 | 378.2 | +10.3 (+2.80%) | 639,974 |
| 22 Nov 2007 | INR | 352 | 377 | 344.2 | 367.9 | 367.9 | +17.95 (+5.13%) | 434,912 |
| 21 Nov 2007 | INR | 371.4 | 381 | 343 | 349.95 | 349.95 | -15.9 (-4.35%) | 727,321 |
| 20 Nov 2007 | INR | 355 | 378.8 | 349 | 365.85 | 365.85 | +9.1 (+2.55%) | 718,635 |
| 19 Nov 2007 | INR | 351 | 366 | 345.3 | 356.75 | 356.75 | +6.7 (+1.91%) | 548,888 |
| 16 Nov 2007 | INR | 345 | 362.5 | 343 | 350.05 | 350.05 | +6.2 (+1.80%) | 1,174,827 |
| 15 Nov 2007 | INR | 327.15 | 348.8 | 327.15 | 343.85 | 343.85 | +19.2 (+5.91%) | 659,805 |
| 14 Nov 2007 | INR | 319 | 328.6 | 314.5 | 324.65 | 324.65 | +13.2 (+4.24%) | 449,304 |
| 13 Nov 2007 | INR | 292.6 | 317.9 | 292 | 311.45 | 311.45 | +18.85 (+6.44%) | 244,624 |
| 12 Nov 2007 | INR | 288.1 | 294.9 | 288.1 | 292.6 | 292.6 | -2.1 (-0.71%) | 71,816 |
| 9 Nov 2007 | INR | 294.4 | 299 | 292.05 | 294.7 | 294.7 | +4.25 (+1.46%) | 22,248 |
| 8 Nov 2007 | INR | 294.8 | 299.4 | 289 | 290.45 | 290.45 | -6.95 (-2.34%) | 74,590 |
| 7 Nov 2007 | INR | 306 | 307 | 295.1 | 297.4 | 297.4 | -6.45 (-2.12%) | 49,137 |
| 6 Nov 2007 | INR | 307 | 309.9 | 303 | 303.85 | 303.85 | -0.65 (-0.21%) | 121,818 |
| 5 Nov 2007 | INR | 307 | 318.7 | 302.55 | 304.5 | 304.5 | -0.45 (-0.15%) | 201,060 |
| 2 Nov 2007 | INR | 300 | 308 | 291.15 | 304.95 | 304.95 | +6.2 (+2.08%) | 172,026 |
| 1 Nov 2007 | INR | 315 | 316 | 296 | 298.75 | 298.75 | -11.75 (-3.78%) | 176,526 |
| 31 Oct 2007 | INR | 311.95 | 318.55 | 310.05 | 310.5 | 310.5 | -0.95 (-0.31%) | 277,184 |
| 30 Oct 2007 | INR | 325 | 325 | 310.1 | 311.45 | 311.45 | -6.6 (-2.08%) | 122,168 |
| 29 Oct 2007 | INR | 324 | 328.9 | 316.4 | 318.05 | 318.05 | -2.35 (-0.73%) | 136,695 |
| 26 Oct 2007 | INR | 319.25 | 328 | 315.1 | 320.4 | 320.4 | +2.2 (+0.69%) | 328,520 |
| 25 Oct 2007 | INR | 318.55 | 325 | 313.3 | 318.2 | 318.2 | -0.35 (-0.11%) | 267,317 |
| 24 Oct 2007 | INR | 320 | 324 | 312.15 | 318.55 | 318.55 | +2.7 (+0.85%) | 239,518 |
| 23 Oct 2007 | INR | 305 | 318.7 | 305 | 315.85 | 315.85 | +15.65 (+5.21%) | 184,701 |
| 22 Oct 2007 | INR | 291 | 306.4 | 287.05 | 300.2 | 300.2 | -0.65 (-0.22%) | 132,442 |
| 19 Oct 2007 | INR | 308 | 318.8 | 298 | 300.85 | 300.85 | -8.7 (-2.81%) | 222,307 |
| 18 Oct 2007 | INR | 330 | 344.5 | 299.1 | 309.55 | 309.55 | -13.65 (-4.22%) | 900,501 |
| 17 Oct 2007 | INR | 320 | 332 | 310.1 | 323.2 | 323.2 | -27.75 (-7.91%) | 742,109 |
| 16 Oct 2007 | INR | 332.95 | 354 | 322.6 | 350.95 | 350.95 | +21.55 (+6.54%) | 1,116,594 |
