| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2007 | INR | 462 | 480 | 458 | 475.5 | 475.5 | +20.5 (+4.51%) | 2,230,840 |
| 28 Nov 2007 | INR | 465.35 | 474.7 | 453 | 455 | 455 | -9.1 (-1.96%) | 1,434,025 |
| 27 Nov 2007 | INR | 479.75 | 482 | 459.1 | 464.1 | 464.1 | -10.9 (-2.29%) | 1,324,542 |
| 26 Nov 2007 | INR | 484.9 | 487.5 | 473.1 | 475 | 475 | +1.05 (+0.22%) | 1,147,504 |
| 23 Nov 2007 | INR | 489.5 | 489.5 | 462.5 | 473.95 | 473.95 | -0.75 (-0.16%) | 2,184,886 |
| 22 Nov 2007 | INR | 469.25 | 484 | 436 | 474.7 | 474.7 | -0.3 (-0.06%) | 3,416,077 |
| 21 Nov 2007 | INR | 510 | 512.4 | 464 | 475 | 475 | -33.55 (-6.60%) | 2,217,379 |
| 20 Nov 2007 | INR | 517 | 531.7 | 503 | 508.55 | 508.55 | -8.45 (-1.63%) | 3,133,231 |
| 19 Nov 2007 | INR | 508 | 525 | 505.1 | 517 | 517 | +15.05 (+3.00%) | 2,750,657 |
| 16 Nov 2007 | INR | 495.7 | 508.15 | 492.3 | 501.95 | 501.95 | +0.95 (+0.19%) | 1,660,642 |
| 15 Nov 2007 | INR | 507 | 513.4 | 498.3 | 501 | 501 | -6.05 (-1.19%) | 1,860,803 |
| 14 Nov 2007 | INR | 508.6 | 514.4 | 501 | 507.05 | 507.05 | +6.05 (+1.21%) | 3,000,772 |
| 13 Nov 2007 | INR | 505 | 512.45 | 495.2 | 501 | 501 | -2 (-0.40%) | 2,812,369 |
| 12 Nov 2007 | INR | 488.1 | 506 | 473.1 | 503 | 503 | +7 (+1.41%) | 3,144,944 |
| 9 Nov 2007 | INR | 511.4 | 511.4 | 494 | 496 | 496 | -6 (-1.20%) | 480,490 |
| 8 Nov 2007 | INR | 498 | 510.7 | 488 | 502 | 502 | -9 (-1.76%) | 1,915,976 |
| 7 Nov 2007 | INR | 550 | 598 | 495.5 | 511 | 511 | +0.95 (+0.19%) | 2,868,150 |
| 6 Nov 2007 | INR | 533.4 | 549.4 | 488 | 510.05 | 510.05 | -19.45 (-3.67%) | 3,831,678 |
| 5 Nov 2007 | INR | 500 | 539.95 | 493.9 | 529.5 | 529.5 | +24.5 (+4.85%) | 4,965,223 |
| 2 Nov 2007 | INR | 450 | 509 | 450 | 505 | 505 | +36 (+7.68%) | 2,884,524 |
| 1 Nov 2007 | INR | 465 | 494 | 463.1 | 469 | 469 | +5 (+1.08%) | 3,748,025 |
| 31 Oct 2007 | INR | 473.9 | 497 | 461.5 | 464 | 464 | -8.5 (-1.80%) | 5,583,758 |
| 30 Oct 2007 | INR | 477 | 506 | 463.1 | 472.5 | 472.5 | -2.1 (-0.44%) | 3,297,243 |
| 29 Oct 2007 | INR | 445 | 489 | 445 | 474.6 | 474.6 | +32.1 (+7.25%) | 3,660,466 |
| 26 Oct 2007 | INR | 420 | 449.7 | 401.75 | 442.5 | 442.5 | +23 (+5.48%) | 3,072,566 |
| 25 Oct 2007 | INR | 400 | 427.4 | 394.5 | 419.5 | 419.5 | +22.35 (+5.63%) | 5,481,738 |
| 24 Oct 2007 | INR | 395.5 | 415.95 | 393 | 397.15 | 397.15 | +8.7 (+2.24%) | 3,711,754 |
| 23 Oct 2007 | INR | 348.95 | 394 | 348.95 | 388.45 | 388.45 | +40.45 (+11.62%) | 3,590,020 |
| 22 Oct 2007 | INR | 331.1 | 349.35 | 324 | 348 | 348 | +2 (+0.58%) | 3,544,995 |
| 19 Oct 2007 | INR | 345 | 367 | 340.25 | 346 | 346 | -18 (-4.95%) | 2,718,036 |
