| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2007 | INR | 300 | 300 | 290 | 292.5 | 292.5 | -5 (-1.68%) | 40,981 |
| 11 Dec 2007 | INR | 306.95 | 306.95 | 296.1 | 297.5 | 297.5 | -1.4 (-0.47%) | 16,552 |
| 10 Dec 2007 | INR | 305 | 305 | 297.5 | 298.9 | 298.9 | -3.5 (-1.16%) | 18,682 |
| 7 Dec 2007 | INR | 311 | 311.8 | 298 | 302.4 | 302.4 | -0.05 (-0.02%) | 28,231 |
| 6 Dec 2007 | INR | 304.95 | 308.7 | 298 | 302.45 | 302.45 | +0.45 (+0.15%) | 27,654 |
| 5 Dec 2007 | INR | 305 | 305 | 298 | 302 | 302 | 0.0 (0.0%) | 16,528 |
| 4 Dec 2007 | INR | 305 | 305 | 300 | 302 | 302 | +1.8 (+0.60%) | 11,602 |
| 3 Dec 2007 | INR | 305 | 310 | 299 | 300.2 | 300.2 | -2.2 (-0.73%) | 24,844 |
| 30 Nov 2007 | INR | 303 | 309 | 298 | 302.4 | 302.4 | +0.15 (+0.05%) | 43,880 |
| 29 Nov 2007 | INR | 310 | 325 | 300.1 | 302.25 | 302.25 | -3.2 (-1.05%) | 19,044 |
| 28 Nov 2007 | INR | 304.1 | 308 | 303 | 305.45 | 305.45 | -2.55 (-0.83%) | 7,143 |
| 27 Nov 2007 | INR | 324 | 324 | 305 | 308 | 308 | +3 (+0.98%) | 2,258 |
| 26 Nov 2007 | INR | 307 | 309 | 305 | 305 | 305 | -0.1 (-0.03%) | 7,863 |
| 23 Nov 2007 | INR | 310 | 310 | 303 | 305.1 | 305.1 | +0.05 (+0.02%) | 5,547 |
| 22 Nov 2007 | INR | 305 | 309.9 | 299 | 305.05 | 305.05 | -0.05 (-0.02%) | 9,671 |
| 21 Nov 2007 | INR | 310.45 | 313 | 304 | 305.1 | 305.1 | -8.1 (-2.59%) | 16,590 |
| 20 Nov 2007 | INR | 323 | 329.9 | 310 | 313.2 | 313.2 | -9.85 (-3.05%) | 21,381 |
| 19 Nov 2007 | INR | 309 | 326 | 309 | 323.05 | 323.05 | +17.9 (+5.87%) | 24,824 |
| 16 Nov 2007 | INR | 305.05 | 308.95 | 304.55 | 305.15 | 305.15 | -1.25 (-0.41%) | 12,597 |
| 15 Nov 2007 | INR | 306.9 | 311 | 304 | 306.4 | 306.4 | +0.7 (+0.23%) | 26,112 |
| 14 Nov 2007 | INR | 308 | 309 | 304 | 305.7 | 305.7 | +0.7 (+0.23%) | 44,036 |
| 13 Nov 2007 | INR | 313.6 | 313.6 | 301 | 305 | 305 | 0.0 (0.0%) | 39,397 |
| 12 Nov 2007 | INR | 305 | 310.95 | 302.75 | 305 | 305 | -5 (-1.61%) | 2,227 |
| 9 Nov 2007 | INR | 319.8 | 319.8 | 307 | 310 | 310 | +4 (+1.31%) | 861 |
| 8 Nov 2007 | INR | 308 | 315 | 304.1 | 306 | 306 | -4 (-1.29%) | 5,762 |
| 7 Nov 2007 | INR | 315 | 319 | 304 | 310 | 310 | -3 (-0.96%) | 18,395 |
| 6 Nov 2007 | INR | 324 | 324 | 310 | 313 | 313 | -0.85 (-0.27%) | 24,697 |
| 5 Nov 2007 | INR | 324.8 | 329.9 | 312.55 | 313.85 | 313.85 | -6.8 (-2.12%) | 22,128 |
| 2 Nov 2007 | INR | 330 | 332 | 318 | 320.65 | 320.65 | -6.5 (-1.99%) | 47,363 |
| 1 Nov 2007 | INR | 329.95 | 343 | 324.2 | 327.15 | 327.15 | +6.65 (+2.07%) | 82,214 |
