| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2007 | INR | 4,950 | 4,950 | 4,750 | 4,790 | 479 | -53 (-1.09%) | 8,640 |
| 12 Dec 2007 | INR | 4,894 | 4,998 | 4,750 | 4,843 | 484.3 | -58.7 (-1.20%) | 10,130 |
| 11 Dec 2007 | INR | 4,690 | 4,901.7 | 4,685 | 4,901.7 | 490.17 | +233.4 (+5.00%) | 11,370 |
| 10 Dec 2007 | INR | 4,780 | 4,799.7 | 4,626 | 4,668.3 | 466.83 | -40.9 (-0.87%) | 5,670 |
| 7 Dec 2007 | INR | 4,994 | 4,995 | 4,707.55 | 4,709.2 | 470.92 | -246.1 (-4.97%) | 19,250 |
| 6 Dec 2007 | INR | 5,193.45 | 5,193.45 | 4,900 | 4,955.3 | 495.53 | +9.15 (+0.18%) | 23,630 |
| 5 Dec 2007 | INR | 4,945 | 4,946.15 | 4,794.8 | 4,946.15 | 494.615 | +235.5 (+5.00%) | 10,620 |
| 4 Dec 2007 | INR | 4,710.65 | 4,710.65 | 4,625.4 | 4,710.65 | 471.065 | +224.3 (+5.00%) | 8,420 |
| 3 Dec 2007 | INR | 4,405.2 | 4,486.35 | 4,306 | 4,486.35 | 448.635 | +213.6 (+5.00%) | 12,460 |
| 30 Nov 2007 | INR | 4,450 | 4,600 | 4,240 | 4,272.75 | 427.275 | -183.45 (-4.12%) | 19,820 |
| 29 Nov 2007 | INR | 4,708 | 4,799 | 4,441.5 | 4,456.2 | 445.62 | -199.4 (-4.28%) | 17,840 |
| 28 Nov 2007 | INR | 4,750 | 4,927 | 4,611 | 4,655.6 | 465.56 | -36.8 (-0.78%) | 35,840 |
| 27 Nov 2007 | INR | 4,735 | 4,890 | 4,667.1 | 4,692.4 | 469.24 | -133 (-2.76%) | 9,990 |
| 26 Nov 2007 | INR | 5,190 | 5,190 | 4,800 | 4,825.4 | 482.54 | -213.15 (-4.23%) | 15,540 |
| 23 Nov 2007 | INR | 4,757 | 5,083.2 | 4,757 | 5,038.55 | 503.855 | +197.4 (+4.08%) | 28,630 |
| 22 Nov 2007 | INR | 5,000 | 5,051 | 4,841.15 | 4,841.15 | 484.115 | -254.75 (-5.00%) | 19,320 |
| 21 Nov 2007 | INR | 5,400 | 5,489 | 5,095.9 | 5,095.9 | 509.59 | -268.2 (-5.00%) | 31,470 |
| 20 Nov 2007 | INR | 5,207.7 | 5,468.05 | 5,000 | 5,364.1 | 536.41 | +156.4 (+3.00%) | 44,940 |
| 19 Nov 2007 | INR | 5,325 | 5,639 | 5,150 | 5,207.7 | 520.77 | -171.2 (-3.18%) | 13,410 |
| 16 Nov 2007 | INR | 5,400 | 5,500 | 5,265 | 5,378.9 | 537.89 | -123.15 (-2.24%) | 22,910 |
| 15 Nov 2007 | INR | 6,044 | 6,056.95 | 5,480.15 | 5,502.05 | 550.205 | -266.5 (-4.62%) | 117,900 |
| 14 Nov 2007 | INR | 5,768 | 5,768.55 | 5,768 | 5,768.55 | 576.855 | +274.65 (+5.00%) | 5,890 |
| 13 Nov 2007 | INR | 4,970.7 | 5,493.9 | 4,970.7 | 5,493.9 | 549.39 | +261.6 (+5.00%) | 121,730 |
| 12 Nov 2007 | INR | 5,232.3 | 5,232.3 | 5,232.3 | 5,232.3 | 523.23 | -275.35 (-5.00%) | 2,710 |
| 9 Nov 2007 | INR | 5,508 | 5,508 | 5,507.65 | 5,507.65 | 550.765 | -289.85 (-5.00%) | 15,480 |
| 8 Nov 2007 | INR | 5,797.5 | 6,000 | 5,797.5 | 5,797.5 | 579.75 | -305.1 (-5.00%) | 91,660 |
| 7 Nov 2007 | INR | 6,105.3 | 6,400 | 6,102.6 | 6,102.6 | 610.26 | -321.15 (-5.00%) | 19,980 |
| 6 Nov 2007 | INR | 6,423.75 | 6,680 | 6,423.75 | 6,423.75 | 642.375 | -338.05 (-5.00%) | 16,060 |
| 5 Nov 2007 | INR | 6,800 | 6,994 | 6,761.8 | 6,761.8 | 676.18 | -355.85 (-5.00%) | 60,120 |
| 2 Nov 2007 | INR | 7,117.65 | 7,450 | 7,117.65 | 7,117.65 | 711.765 | -374.6 (-5.00%) | 127,420 |
