| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2007 | INR | 274.5 | 283 | 272.3 | 273.65 | 547.3 | +0.95 (+0.35%) | 38,965 |
| 19 Dec 2007 | INR | 281.7 | 286.9 | 270.1 | 272.7 | 545.4 | -4.3 (-1.55%) | 47,857 |
| 18 Dec 2007 | INR | 274.45 | 278 | 265 | 277 | 554 | +5.4 (+1.99%) | 48,490 |
| 17 Dec 2007 | INR | 299 | 299 | 265.1 | 271.6 | 543.2 | -21.5 (-7.34%) | 66,045 |
| 14 Dec 2007 | INR | 295 | 303.5 | 291.5 | 293.1 | 586.2 | -2.15 (-0.73%) | 55,219 |
| 13 Dec 2007 | INR | 298 | 305 | 293.5 | 295.25 | 590.5 | -0.8 (-0.27%) | 62,756 |
| 12 Dec 2007 | INR | 295.7 | 302.75 | 294.1 | 296.05 | 592.1 | -3.6 (-1.20%) | 42,617 |
| 11 Dec 2007 | INR | 297 | 305.25 | 297 | 299.65 | 599.3 | +2.3 (+0.77%) | 50,242 |
| 10 Dec 2007 | INR | 299.8 | 304 | 294.3 | 297.35 | 594.7 | +2.6 (+0.88%) | 46,703 |
| 7 Dec 2007 | INR | 308.8 | 310 | 291 | 294.75 | 589.5 | -9.55 (-3.14%) | 61,474 |
| 6 Dec 2007 | INR | 309 | 315 | 302.6 | 304.3 | 608.6 | +1.3 (+0.43%) | 74,280 |
| 5 Dec 2007 | INR | 307.9 | 311.7 | 298.15 | 303 | 606 | +2.25 (+0.75%) | 76,314 |
| 4 Dec 2007 | INR | 305 | 309 | 300 | 300.75 | 601.5 | -4.65 (-1.52%) | 41,355 |
| 3 Dec 2007 | INR | 308 | 310 | 304 | 305.4 | 610.8 | +0.15 (+0.05%) | 55,350 |
| 30 Nov 2007 | INR | 302.8 | 309 | 301 | 305.25 | 610.5 | +5.8 (+1.94%) | 40,154 |
| 29 Nov 2007 | INR | 311.8 | 313.5 | 296.05 | 299.45 | 598.9 | -3.75 (-1.24%) | 55,144 |
| 28 Nov 2007 | INR | 311.7 | 324 | 298.55 | 303.2 | 606.4 | -4.4 (-1.43%) | 93,061 |
| 27 Nov 2007 | INR | 312 | 319 | 304.4 | 307.6 | 615.2 | -9.15 (-2.89%) | 46,124 |
| 26 Nov 2007 | INR | 314.8 | 324.9 | 312.5 | 316.75 | 633.5 | +11.25 (+3.68%) | 103,718 |
| 23 Nov 2007 | INR | 290 | 320 | 290 | 305.5 | 611 | +10.6 (+3.59%) | 1,399,353 |
| 22 Nov 2007 | INR | 312 | 314 | 290 | 294.9 | 589.8 | -12.6 (-4.10%) | 79,606 |
| 21 Nov 2007 | INR | 330 | 336.9 | 305 | 307.5 | 615 | -20.05 (-6.12%) | 123,333 |
| 20 Nov 2007 | INR | 325 | 349.95 | 318 | 327.55 | 655.1 | +2.7 (+0.83%) | 218,010 |
| 19 Nov 2007 | INR | 309.9 | 335 | 309.9 | 324.85 | 649.7 | +18.6 (+6.07%) | 267,031 |
| 16 Nov 2007 | INR | 286 | 321.9 | 284.7 | 306.25 | 612.5 | +16.05 (+5.53%) | 295,821 |
| 15 Nov 2007 | INR | 293.8 | 304.9 | 286 | 290.2 | 580.4 | -1.35 (-0.46%) | 286,501 |
| 14 Nov 2007 | INR | 295 | 305 | 290 | 291.55 | 583.1 | +4.6 (+1.60%) | 85,462 |
| 13 Nov 2007 | INR | 285.7 | 294.9 | 285.05 | 286.95 | 573.9 | +3.25 (+1.15%) | 46,029 |
| 12 Nov 2007 | INR | 290 | 291.75 | 279.9 | 283.7 | 567.4 | -11.2 (-3.80%) | 58,713 |
| 9 Nov 2007 | INR | 285 | 300 | 285 | 294.9 | 589.8 | +11.9 (+4.20%) | 64,990 |
