| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2007 | INR | 235 | 250.7 | 230 | 248.8 | 248.8 | +10.3 (+4.32%) | 810,491 |
| 11 Dec 2007 | INR | 245 | 247.8 | 236.25 | 238.5 | 238.5 | +0.8 (+0.34%) | 667,780 |
| 10 Dec 2007 | INR | 241.1 | 243 | 227.5 | 237.7 | 237.7 | -0.1 (-0.04%) | 1,029,201 |
| 7 Dec 2007 | INR | 220 | 239.9 | 220 | 237.8 | 237.8 | +19.95 (+9.16%) | 1,413,043 |
| 6 Dec 2007 | INR | 221 | 227 | 215.1 | 217.85 | 217.85 | -1.75 (-0.80%) | 305,152 |
| 5 Dec 2007 | INR | 216.4 | 222.5 | 213.2 | 219.6 | 219.6 | +2.15 (+0.99%) | 446,495 |
| 4 Dec 2007 | INR | 222 | 227.7 | 214 | 217.45 | 217.45 | -2.25 (-1.02%) | 431,726 |
| 3 Dec 2007 | INR | 216 | 224.4 | 213 | 219.7 | 219.7 | +5.95 (+2.78%) | 588,687 |
| 30 Nov 2007 | INR | 197.7 | 215.75 | 197 | 213.75 | 213.75 | +16.65 (+8.45%) | 1,120,377 |
| 29 Nov 2007 | INR | 197 | 203.5 | 194.35 | 197.1 | 197.1 | +0.9 (+0.46%) | 809,563 |
| 28 Nov 2007 | INR | 203.8 | 206 | 191 | 196.2 | 196.2 | -4.8 (-2.39%) | 439,765 |
| 27 Nov 2007 | INR | 193 | 204.7 | 188.1 | 201 | 201 | +10.1 (+5.29%) | 473,895 |
| 26 Nov 2007 | INR | 192 | 196.95 | 189.2 | 190.9 | 190.9 | +0.75 (+0.39%) | 236,118 |
| 23 Nov 2007 | INR | 188.65 | 193 | 187 | 190.15 | 190.15 | +2.55 (+1.36%) | 241,441 |
| 22 Nov 2007 | INR | 192.2 | 196.7 | 183.25 | 187.6 | 187.6 | -2.35 (-1.24%) | 300,212 |
| 21 Nov 2007 | INR | 210.1 | 213 | 186.2 | 189.95 | 189.95 | -18.9 (-9.05%) | 490,887 |
| 20 Nov 2007 | INR | 220 | 221 | 206 | 208.85 | 208.85 | -5.8 (-2.70%) | 764,011 |
| 19 Nov 2007 | INR | 204 | 216.5 | 202.6 | 214.65 | 214.65 | +12.6 (+6.24%) | 880,314 |
| 16 Nov 2007 | INR | 202 | 213 | 199 | 202.05 | 202.05 | -0.75 (-0.37%) | 880,260 |
| 15 Nov 2007 | INR | 226.4 | 242 | 196.2 | 202.8 | 202.8 | -22.8 (-10.11%) | 2,572,188 |
| 14 Nov 2007 | INR | 230 | 232.9 | 219 | 225.6 | 225.6 | -0.35 (-0.15%) | 749,809 |
| 13 Nov 2007 | INR | 231.4 | 234 | 222.55 | 225.95 | 225.95 | +0.05 (+0.02%) | 1,218,764 |
| 12 Nov 2007 | INR | 210.3 | 231.2 | 206 | 225.9 | 225.9 | +12.1 (+5.66%) | 1,706,902 |
| 9 Nov 2007 | INR | 217.7 | 219.9 | 210 | 213.8 | 213.8 | -1.9 (-0.88%) | 87,189 |
| 8 Nov 2007 | INR | 217 | 221.45 | 210 | 215.7 | 215.7 | +0.8 (+0.37%) | 1,061,597 |
| 7 Nov 2007 | INR | 189 | 221.5 | 189 | 214.9 | 214.9 | +26.85 (+14.28%) | 2,982,472 |
| 6 Nov 2007 | INR | 188.9 | 195.25 | 187 | 188.05 | 188.05 | +1.25 (+0.67%) | 468,325 |
| 5 Nov 2007 | INR | 187.45 | 192 | 185.3 | 186.8 | 186.8 | -1.55 (-0.82%) | 380,890 |
| 2 Nov 2007 | INR | 178 | 194.2 | 175 | 188.35 | 188.35 | +8.85 (+4.93%) | 1,593,891 |
| 1 Nov 2007 | INR | 185 | 187.9 | 178 | 179.5 | 179.5 | -4.7 (-2.55%) | 605,314 |
