| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2007 | INR | 411.6 | 411.6 | 403 | 408.8 | 408.8 | +7.9 (+1.97%) | 16,172 |
| 23 Nov 2007 | INR | 402 | 410 | 397 | 400.9 | 400.9 | +9.1 (+2.32%) | 22,710 |
| 22 Nov 2007 | INR | 420 | 444 | 382 | 391.8 | 391.8 | -3.2 (-0.81%) | 74,430 |
| 21 Nov 2007 | INR | 410.1 | 434.7 | 390.1 | 395 | 395 | -15 (-3.66%) | 6,163 |
| 20 Nov 2007 | INR | 420 | 420 | 409 | 410 | 410 | -9.1 (-2.17%) | 16,499 |
| 19 Nov 2007 | INR | 400 | 422.7 | 400 | 419.1 | 419.1 | +19.8 (+4.96%) | 12,950 |
| 16 Nov 2007 | INR | 400 | 402.4 | 393 | 399.3 | 399.3 | +3.7 (+0.94%) | 9,172 |
| 15 Nov 2007 | INR | 388 | 405 | 388 | 395.6 | 395.6 | +7.6 (+1.96%) | 9,602 |
| 14 Nov 2007 | INR | 395 | 408.9 | 384 | 388 | 388 | -2.1 (-0.54%) | 48,642 |
| 13 Nov 2007 | INR | 398.9 | 399 | 385 | 390.1 | 390.1 | +5.05 (+1.31%) | 11,511 |
| 12 Nov 2007 | INR | 392.5 | 404 | 377 | 385.05 | 385.05 | -18.95 (-4.69%) | 8,067 |
| 9 Nov 2007 | INR | 402 | 414.9 | 402 | 404 | 404 | +1.6 (+0.40%) | 3,387 |
| 8 Nov 2007 | INR | 395 | 409.75 | 370 | 402.4 | 402.4 | -7 (-1.71%) | 26,039 |
| 7 Nov 2007 | INR | 422 | 422 | 407 | 409.4 | 409.4 | -14.85 (-3.50%) | 6,353 |
| 6 Nov 2007 | INR | 444.9 | 444.9 | 420 | 424.25 | 424.25 | -8.75 (-2.02%) | 4,452 |
| 5 Nov 2007 | INR | 437 | 447 | 431 | 433 | 433 | -6.95 (-1.58%) | 6,880 |
| 2 Nov 2007 | INR | 414 | 454.4 | 414 | 439.95 | 439.95 | -14.25 (-3.14%) | 17,003 |
| 1 Nov 2007 | INR | 459 | 460 | 445.15 | 454.2 | 454.2 | -0.25 (-0.06%) | 30,054 |
| 31 Oct 2007 | INR | 451 | 463.85 | 441.1 | 454.45 | 454.45 | +7.75 (+1.73%) | 50,337 |
| 30 Oct 2007 | INR | 438 | 452 | 438 | 446.7 | 446.7 | +6.2 (+1.41%) | 20,884 |
| 29 Oct 2007 | INR | 450 | 459.8 | 437 | 440.5 | 440.5 | -4.35 (-0.98%) | 13,278 |
| 26 Oct 2007 | INR | 448 | 470 | 440 | 444.85 | 444.85 | -1.15 (-0.26%) | 55,997 |
| 25 Oct 2007 | INR | 460.1 | 463 | 442.1 | 446 | 446 | -12.25 (-2.67%) | 17,663 |
| 24 Oct 2007 | INR | 487.9 | 487.9 | 455 | 458.25 | 458.25 | -10.25 (-2.19%) | 53,084 |
| 23 Oct 2007 | INR | 470 | 471 | 463 | 468.5 | 468.5 | +5.6 (+1.21%) | 18,614 |
| 22 Oct 2007 | INR | 437.5 | 467 | 430 | 462.9 | 462.9 | +4.6 (+1.00%) | 39,162 |
| 19 Oct 2007 | INR | 444.3 | 469 | 430 | 458.3 | 458.3 | +0.3 (+0.07%) | 28,800 |
| 18 Oct 2007 | INR | 497.35 | 508.8 | 435.05 | 458 | 458 | -39.35 (-7.91%) | 205,623 |
| 17 Oct 2007 | INR | 404.8 | 503 | 400.25 | 497.35 | 497.35 | +10 (+2.05%) | 122,643 |
| 16 Oct 2007 | INR | 485 | 506.95 | 476.05 | 487.35 | 487.35 | +7.15 (+1.49%) | 190,499 |
