| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2007 | INR | 26,999 | 27,936.65 | 26,595 | 27,412 | 27,412 | +805.65 (+3.03%) | 7,310 |
| 10 Dec 2007 | INR | 25,500 | 27,700 | 25,135.3 | 26,606.35 | 26,606.35 | +148.15 (+0.56%) | 10,070 |
| 7 Dec 2007 | INR | 28,800 | 28,800 | 26,458.2 | 26,458.2 | 26,458.2 | -1,392.5 (-5.00%) | 5,220 |
| 6 Dec 2007 | INR | 30,500 | 30,500 | 27,802.55 | 27,850.7 | 27,850.7 | -1,415.1 (-4.84%) | 7,960 |
| 5 Dec 2007 | INR | 31,400 | 31,450 | 28,927 | 29,265.8 | 29,265.8 | -1,180.6 (-3.88%) | 4,840 |
| 4 Dec 2007 | INR | 31,798 | 32,300 | 30,300 | 30,446.4 | 30,446.4 | -760.75 (-2.44%) | 9,580 |
| 3 Dec 2007 | INR | 28,983.75 | 32,034.6 | 28,983.75 | 31,207.15 | 31,207.15 | +698 (+2.29%) | 13,630 |
| 30 Nov 2007 | INR | 32,500 | 32,688 | 30,509.15 | 30,509.15 | 30,509.15 | -990.85 (-3.15%) | 3,630 |
| 29 Nov 2007 | INR | 33,702.25 | 33,702.25 | 31,400 | 31,500 | 31,500 | -597.4 (-1.86%) | 17,270 |
| 28 Nov 2007 | INR | 29,737 | 32,867.2 | 29,737 | 32,097.4 | 32,097.4 | +795.3 (+2.54%) | 29,870 |
| 27 Nov 2007 | INR | 31,302.1 | 31,302.1 | 31,302.1 | 31,302.1 | 31,302.1 | -1,647.45 (-5.00%) | 530 |
| 26 Nov 2007 | INR | 32,949.55 | 32,949.55 | 32,949.55 | 32,949.55 | 32,949.55 | -1,734.15 (-5.00%) | 350 |
| 23 Nov 2007 | INR | 34,683.7 | 34,683.7 | 34,683.7 | 34,683.7 | 34,683.7 | -1,825.45 (-5.00%) | 250 |
| 22 Nov 2007 | INR | 36,509.15 | 36,509.15 | 36,509.15 | 36,509.15 | 36,509.15 | -1,921.5 (-5.00%) | 270 |
| 21 Nov 2007 | INR | 38,430.65 | 38,430.65 | 38,430.65 | 38,430.65 | 38,430.65 | -2,022.65 (-5.00%) | 190 |
| 20 Nov 2007 | INR | 40,453.3 | 40,453.3 | 40,453.3 | 40,453.3 | 40,453.3 | -2,129.1 (-5.00%) | 170 |
| 19 Nov 2007 | INR | 42,582.4 | 42,582.4 | 42,582.4 | 42,582.4 | 42,582.4 | -2,241.15 (-5.00%) | 400 |
| 16 Nov 2007 | INR | 44,823.55 | 44,823.55 | 44,823.55 | 44,823.55 | 44,823.55 | -2,359.1 (-5.00%) | 770 |
| 15 Nov 2007 | INR | 47,182.65 | 47,182.65 | 47,182.65 | 47,182.65 | 47,182.65 | -2,483.25 (-5.00%) | 780 |
| 14 Nov 2007 | INR | 49,665.9 | 51,989.75 | 49,665.9 | 49,665.9 | 49,665.9 | -2,613.95 (-5.00%) | 10,390 |
| 13 Nov 2007 | INR | 52,279.85 | 52,279.85 | 52,279.85 | 52,279.85 | 52,279.85 | -2,751.55 (-5.00%) | 1,860 |
| 12 Nov 2007 | INR | 56,931.5 | 56,931.5 | 51,509.5 | 55,031.4 | 55,031.4 | +810.9 (+1.50%) | 12,830 |
| 9 Nov 2007 | INR | 54,220.5 | 54,220.5 | 54,220.5 | 54,220.5 | 54,220.5 | +2,581.9 (+5.00%) | 240 |
| 8 Nov 2007 | INR | 51,500 | 51,638.6 | 47,000 | 51,638.6 | 51,638.6 | +2,458.95 (+5.00%) | 3,610 |
| 7 Nov 2007 | INR | 49,179.65 | 49,179.65 | 44,495.95 | 49,179.65 | 49,179.65 | +2,341.85 (+5.00%) | 18,290 |
| 6 Nov 2007 | INR | 46,837.8 | 46,837.8 | 46,837.8 | 46,837.8 | 46,837.8 | +2,230.35 (+5.00%) | 420 |
| 5 Nov 2007 | INR | 44,607.45 | 44,607.45 | 44,607.45 | 44,607.45 | 44,607.45 | +2,124.15 (+5.00%) | 780 |
| 2 Nov 2007 | INR | 42,483.3 | 42,483.3 | 38,437.3 | 42,483.3 | 42,483.3 | +2,023 (+5.00%) | 4,440 |
| 1 Nov 2007 | INR | 40,460.3 | 40,460.3 | 40,460.3 | 40,460.3 | 40,460.3 | +1,926.65 (+5.00%) | 140 |
| 31 Oct 2007 | INR | 38,533.65 | 38,533.65 | 38,533.65 | 38,533.65 | 38,533.65 | +1,834.9 (+5.00%) | 90 |
