| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2007 | INR | 395 | 399.75 | 390 | 395.6 | 395.6 | +0.2 (+0.05%) | 60,566 |
| 7 Dec 2007 | INR | 407 | 415 | 394.5 | 395.4 | 395.4 | -1.75 (-0.44%) | 212,017 |
| 6 Dec 2007 | INR | 380 | 407 | 380 | 397.15 | 397.15 | +19.55 (+5.18%) | 236,847 |
| 5 Dec 2007 | INR | 371 | 383.5 | 367 | 377.6 | 377.6 | +8.95 (+2.43%) | 69,249 |
| 4 Dec 2007 | INR | 387.7 | 387.7 | 364 | 368.65 | 368.65 | -10.55 (-2.78%) | 73,006 |
| 3 Dec 2007 | INR | 390 | 398 | 374.55 | 379.2 | 379.2 | -4.2 (-1.10%) | 152,631 |
| 30 Nov 2007 | INR | 367.8 | 393.9 | 363 | 383.4 | 383.4 | +24.7 (+6.89%) | 352,657 |
| 29 Nov 2007 | INR | 338.9 | 366.8 | 332 | 358.7 | 358.7 | +27.85 (+8.42%) | 265,825 |
| 28 Nov 2007 | INR | 333.5 | 336.7 | 329 | 330.85 | 330.85 | +4.4 (+1.35%) | 42,049 |
| 27 Nov 2007 | INR | 330 | 335.6 | 320.1 | 326.45 | 326.45 | -0.8 (-0.24%) | 45,730 |
| 26 Nov 2007 | INR | 332.5 | 342.4 | 325.5 | 327.25 | 327.25 | -0.65 (-0.20%) | 42,237 |
| 23 Nov 2007 | INR | 329.4 | 343 | 320 | 327.9 | 327.9 | +7.2 (+2.25%) | 94,687 |
| 22 Nov 2007 | INR | 330 | 334 | 308 | 320.7 | 320.7 | -5.35 (-1.64%) | 83,072 |
| 21 Nov 2007 | INR | 349.7 | 357 | 322.05 | 326.05 | 326.05 | -16.25 (-4.75%) | 179,391 |
| 20 Nov 2007 | INR | 308 | 369 | 308 | 342.3 | 342.3 | +30.7 (+9.85%) | 631,407 |
| 19 Nov 2007 | INR | 323.65 | 327.9 | 310 | 311.6 | 311.6 | -6.25 (-1.97%) | 36,260 |
| 16 Nov 2007 | INR | 322.7 | 330 | 315 | 317.85 | 317.85 | -6.6 (-2.03%) | 41,680 |
| 15 Nov 2007 | INR | 317 | 333.5 | 316.05 | 324.45 | 324.45 | +8.05 (+2.54%) | 67,283 |
| 14 Nov 2007 | INR | 322.95 | 322.95 | 311.25 | 316.4 | 316.4 | +8.2 (+2.66%) | 96,836 |
| 13 Nov 2007 | INR | 306 | 315 | 305 | 308.2 | 308.2 | +1.95 (+0.64%) | 143,062 |
| 12 Nov 2007 | INR | 300 | 310.6 | 298.1 | 306.25 | 306.25 | -3.1 (-1.00%) | 143,362 |
| 9 Nov 2007 | INR | 308.4 | 315 | 304.25 | 309.35 | 309.35 | +8.5 (+2.83%) | 43,707 |
| 8 Nov 2007 | INR | 300 | 319 | 296.7 | 300.85 | 300.85 | -3.8 (-1.25%) | 106,349 |
| 7 Nov 2007 | INR | 334 | 334 | 303.25 | 304.65 | 304.65 | -15.15 (-4.74%) | 77,159 |
| 6 Nov 2007 | INR | 336.3 | 340 | 316.05 | 319.8 | 319.8 | -12.2 (-3.67%) | 51,338 |
| 5 Nov 2007 | INR | 340 | 340 | 327.05 | 332 | 332 | -7.75 (-2.28%) | 172,673 |
| 2 Nov 2007 | INR | 316 | 353 | 316 | 339.75 | 339.75 | +1.55 (+0.46%) | 72,820 |
| 1 Nov 2007 | INR | 369.75 | 369.75 | 333.3 | 338.2 | 338.2 | -24.25 (-6.69%) | 82,034 |
| 31 Oct 2007 | INR | 366 | 369 | 355.3 | 362.45 | 362.45 | -3.4 (-0.93%) | 114,356 |
| 30 Oct 2007 | INR | 369.9 | 374.5 | 361 | 365.85 | 365.85 | +4 (+1.11%) | 111,912 |
