| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2007 | INR | 428.4 | 443 | 414.1 | 416.15 | 416.15 | +10 (+2.46%) | 2,226 |
| 20 Dec 2007 | INR | 425 | 425 | 405.25 | 406.15 | 406.15 | -0.75 (-0.18%) | 560 |
| 19 Dec 2007 | INR | 436.95 | 436.95 | 405.3 | 406.9 | 406.9 | -9.65 (-2.32%) | 920 |
| 18 Dec 2007 | INR | 400 | 423.9 | 400 | 416.55 | 416.55 | -3.95 (-0.94%) | 1,728 |
| 17 Dec 2007 | INR | 444 | 444 | 418 | 420.5 | 420.5 | -9.95 (-2.31%) | 4,063 |
| 14 Dec 2007 | INR | 415 | 438.95 | 415 | 430.45 | 430.45 | +11.75 (+2.81%) | 2,826 |
| 13 Dec 2007 | INR | 421.05 | 437 | 409 | 418.7 | 418.7 | +9.05 (+2.21%) | 3,138 |
| 12 Dec 2007 | INR | 403.5 | 419 | 403.5 | 409.65 | 409.65 | -1.35 (-0.33%) | 2,826 |
| 11 Dec 2007 | INR | 414 | 430 | 411 | 411 | 411 | +9 (+2.24%) | 6,386 |
| 10 Dec 2007 | INR | 443.5 | 443.5 | 402 | 402 | 402 | -11.4 (-2.76%) | 1,612 |
| 7 Dec 2007 | INR | 405.25 | 444 | 405.25 | 413.4 | 413.4 | -18.6 (-4.31%) | 2,286 |
| 6 Dec 2007 | INR | 426 | 443.25 | 426 | 432 | 432 | +1.2 (+0.28%) | 1,280 |
| 5 Dec 2007 | INR | 450 | 450 | 428 | 430.8 | 430.8 | -15.55 (-3.48%) | 1,570 |
| 4 Dec 2007 | INR | 450 | 453.9 | 445 | 446.35 | 446.35 | +3.35 (+0.76%) | 4,280 |
| 3 Dec 2007 | INR | 515 | 515 | 435 | 443 | 443 | +7.25 (+1.66%) | 17,996 |
| 30 Nov 2007 | INR | 412.5 | 465.9 | 412.5 | 435.75 | 435.75 | +25.7 (+6.27%) | 6,509 |
| 29 Nov 2007 | INR | 430 | 440 | 410.05 | 410.05 | 410.05 | -23.65 (-5.45%) | 1,579 |
| 28 Nov 2007 | INR | 401.3 | 470 | 401.3 | 433.7 | 433.7 | +29.7 (+7.35%) | 7,059 |
| 27 Nov 2007 | INR | 375.05 | 404 | 375.05 | 404 | 404 | -3.9 (-0.96%) | 860 |
| 26 Nov 2007 | INR | 425 | 428 | 402.5 | 407.9 | 407.9 | -8.55 (-2.05%) | 924 |
| 23 Nov 2007 | INR | 409.9 | 420 | 392 | 416.45 | 416.45 | +18.65 (+4.69%) | 3,018 |
| 22 Nov 2007 | INR | 402 | 404 | 376 | 397.8 | 397.8 | -8.45 (-2.08%) | 3,450 |
| 21 Nov 2007 | INR | 460 | 475 | 392 | 406.25 | 406.25 | -44.45 (-9.86%) | 9,327 |
| 20 Nov 2007 | INR | 390 | 464.3 | 350 | 450.7 | 450.7 | +65.7 (+17.06%) | 20,335 |
| 19 Nov 2007 | INR | 399.9 | 406.75 | 380 | 385 | 385 | -3.9 (-1.00%) | 2,277 |
| 16 Nov 2007 | INR | 371 | 404.9 | 371 | 388.9 | 388.9 | +17.8 (+4.80%) | 2,876 |
| 15 Nov 2007 | INR | 383.5 | 383.5 | 371.1 | 371.1 | 371.1 | -12.3 (-3.21%) | 2,045 |
| 14 Nov 2007 | INR | 380 | 393 | 373 | 383.4 | 383.4 | +0.6 (+0.16%) | 2,936 |
| 13 Nov 2007 | INR | 389 | 389 | 370 | 382.8 | 382.8 | +10.8 (+2.90%) | 4,088 |
| 12 Nov 2007 | INR | 355 | 390 | 345 | 372 | 372 | +30 (+8.77%) | 4,983 |
