| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2007 | INR | 510 | 510 | 468.7 | 480.1 | 240.05 | -9.9 (-2.02%) | 179 |
| 19 Dec 2007 | INR | 519 | 519 | 490 | 490 | 245 | -4.1 (-0.83%) | 456 |
| 18 Dec 2007 | INR | 535 | 535 | 494.05 | 494.1 | 247.05 | -25.9 (-4.98%) | 493 |
| 17 Dec 2007 | INR | 550 | 550 | 508.3 | 520 | 260 | -5 (-0.95%) | 260 |
| 14 Dec 2007 | INR | 496.65 | 545 | 496.65 | 525 | 262.5 | -12.95 (-2.41%) | 137 |
| 13 Dec 2007 | INR | 525 | 548 | 511.15 | 537.95 | 268.975 | -0.05 (-0.01%) | 506 |
| 12 Dec 2007 | INR | 527 | 548.95 | 524.2 | 538 | 269 | -17 (-3.06%) | 421 |
| 11 Dec 2007 | INR | 531 | 560 | 530 | 555 | 277.5 | -2 (-0.36%) | 257 |
| 10 Dec 2007 | INR | 555 | 599.75 | 550.8 | 557 | 278.5 | -27 (-4.62%) | 299 |
| 7 Dec 2007 | INR | 585 | 609.95 | 571.95 | 584 | 292 | -18 (-2.99%) | 559 |
| 6 Dec 2007 | INR | 600 | 605.85 | 553 | 602 | 301 | +22 (+3.79%) | 776 |
| 5 Dec 2007 | INR | 597 | 597 | 546 | 580 | 290 | +11 (+1.93%) | 321 |
| 4 Dec 2007 | INR | 535 | 572 | 525 | 569 | 284.5 | +23.2 (+4.25%) | 157 |
| 3 Dec 2007 | INR | 571 | 571 | 545.8 | 545.8 | 272.9 | -25.2 (-4.41%) | 501 |
| 30 Nov 2007 | INR | 595 | 595 | 560 | 571 | 285.5 | -1.5 (-0.26%) | 304 |
| 29 Nov 2007 | INR | 615 | 615 | 572.5 | 572.5 | 286.25 | -25.7 (-4.30%) | 462 |
| 28 Nov 2007 | INR | 620 | 636 | 598.2 | 598.2 | 299.1 | -26.8 (-4.29%) | 265 |
| 27 Nov 2007 | INR | 583 | 625 | 583 | 625 | 312.5 | +13.8 (+2.26%) | 51 |
| 26 Nov 2007 | INR | 611 | 665 | 611 | 611.2 | 305.6 | -38.8 (-5.97%) | 145 |
| 23 Nov 2007 | INR | 645 | 663 | 601 | 650 | 325 | +18.1 (+2.86%) | 298 |
| 22 Nov 2007 | INR | 696.95 | 696.95 | 631.9 | 631.9 | 315.95 | -36.1 (-5.40%) | 923 |
| 21 Nov 2007 | INR | 620 | 675.4 | 620 | 668 | 334 | +24.85 (+3.86%) | 1,249 |
| 20 Nov 2007 | INR | 643.15 | 685 | 643.15 | 643.15 | 321.575 | -33.8 (-4.99%) | 1,206 |
| 19 Nov 2007 | INR | 734 | 734 | 676.95 | 676.95 | 338.475 | -47.95 (-6.61%) | 975 |
| 16 Nov 2007 | INR | 773.15 | 773.15 | 710 | 724.9 | 362.45 | -11.45 (-1.55%) | 3,421 |
| 15 Nov 2007 | INR | 736.35 | 736.35 | 736.35 | 736.35 | 368.175 | +35.05 (+5.00%) | 857 |
| 14 Nov 2007 | INR | 701.3 | 701.3 | 701.3 | 701.3 | 350.65 | +33.35 (+4.99%) | 364 |
| 13 Nov 2007 | INR | 604.35 | 667.95 | 604.35 | 667.95 | 333.975 | +31.8 (+5.00%) | 1,300 |
| 12 Nov 2007 | INR | 636.15 | 636.15 | 636.15 | 636.15 | 318.075 | -33.45 (-5.00%) | 1,708 |
| 9 Nov 2007 | INR | 670 | 670 | 669.6 | 669.6 | 334.8 | -35.2 (-4.99%) | 390 |
