| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2007 | INR | 276.7 | 276.7 | 250.4 | 250.95 | 250.95 | -12.6 (-4.78%) | 25,712 |
| 14 Dec 2007 | INR | 262.8 | 263.55 | 262.8 | 263.55 | 263.55 | +12.55 (+5%) | 3,904 |
| 13 Dec 2007 | INR | 251 | 251 | 248.9 | 251 | 251 | +11.95 (+5.00%) | 5,940 |
| 12 Dec 2007 | INR | 234 | 239.05 | 226.5 | 239.05 | 239.05 | +11.35 (+4.98%) | 112,459 |
| 11 Dec 2007 | INR | 233.5 | 233.5 | 225.25 | 227.7 | 227.7 | -1.45 (-0.63%) | 2,847 |
| 10 Dec 2007 | INR | 236 | 237.65 | 223 | 229.15 | 229.15 | +2.8 (+1.24%) | 11,716 |
| 7 Dec 2007 | INR | 238.95 | 239 | 224.75 | 226.35 | 226.35 | -6.9 (-2.96%) | 5,492 |
| 6 Dec 2007 | INR | 233.9 | 237.9 | 227 | 233.25 | 233.25 | +4.85 (+2.12%) | 3,679 |
| 5 Dec 2007 | INR | 233 | 233 | 227 | 228.4 | 228.4 | -3.9 (-1.68%) | 2,639 |
| 4 Dec 2007 | INR | 238 | 243 | 232 | 232.3 | 232.3 | -4.7 (-1.98%) | 3,522 |
| 3 Dec 2007 | INR | 238 | 240.9 | 228 | 237 | 237 | +2.35 (+1.00%) | 8,493 |
| 30 Nov 2007 | INR | 240 | 240 | 231.05 | 234.65 | 234.65 | +2.1 (+0.90%) | 2,564 |
| 29 Nov 2007 | INR | 228 | 235.2 | 227.95 | 232.55 | 232.55 | +9.3 (+4.17%) | 13,279 |
| 28 Nov 2007 | INR | 229.9 | 234 | 220 | 223.25 | 223.25 | +0.25 (+0.11%) | 25,324 |
| 27 Nov 2007 | INR | 215.05 | 224 | 211 | 223 | 223 | +2 (+0.90%) | 3,183 |
| 26 Nov 2007 | INR | 221 | 228.9 | 221 | 221 | 221 | +2 (+0.91%) | 8,202 |
| 23 Nov 2007 | INR | 224 | 227.9 | 218 | 219 | 219 | +0.95 (+0.44%) | 2,189 |
| 22 Nov 2007 | INR | 227.35 | 227.35 | 216 | 218.05 | 218.05 | -9.3 (-4.09%) | 7,090 |
| 21 Nov 2007 | INR | 241 | 243.5 | 227.35 | 227.35 | 227.35 | -11.95 (-4.99%) | 9,278 |
| 20 Nov 2007 | INR | 245 | 254 | 235.05 | 239.3 | 239.3 | -3.1 (-1.28%) | 18,429 |
| 19 Nov 2007 | INR | 241.7 | 245 | 226 | 242.4 | 242.4 | +9.05 (+3.88%) | 47,249 |
| 16 Nov 2007 | INR | 231.85 | 233.35 | 225.5 | 233.35 | 233.35 | +11.1 (+4.99%) | 9,500 |
| 15 Nov 2007 | INR | 222.25 | 222.25 | 222.25 | 222.25 | 222.25 | +10.55 (+4.98%) | 3,153 |
| 14 Nov 2007 | INR | 219.8 | 223.8 | 209 | 211.7 | 211.7 | -2.7 (-1.26%) | 6,662 |
| 13 Nov 2007 | INR | 203 | 214.4 | 200.1 | 214.4 | 214.4 | +10.65 (+5.23%) | 16,149 |
| 12 Nov 2007 | INR | 209 | 210 | 203.75 | 203.75 | 203.75 | -10.35 (-4.83%) | 4,395 |
| 9 Nov 2007 | INR | 218.5 | 221.5 | 213.25 | 214.1 | 214.1 | -3.05 (-1.40%) | 4,204 |
| 8 Nov 2007 | INR | 216 | 226 | 215 | 217.15 | 217.15 | -8.8 (-3.89%) | 6,917 |
| 7 Nov 2007 | INR | 222 | 231 | 213.55 | 225.95 | 225.95 | +1.2 (+0.53%) | 26,355 |
| 6 Nov 2007 | INR | 237 | 248 | 224.75 | 224.75 | 224.75 | -11.8 (-4.99%) | 58,005 |
