| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2007 | INR | 288 | 288.85 | 278 | 288.85 | 28.885 | +11.75 (+4.24%) | 5,128 |
| 30 Nov 2007 | INR | 287 | 290 | 273.1 | 277.1 | 27.71 | -6.9 (-2.43%) | 3,854 |
| 29 Nov 2007 | INR | 285 | 295 | 277 | 284 | 28.4 | +6 (+2.16%) | 3,238 |
| 28 Nov 2007 | INR | 281.6 | 285 | 275 | 278 | 27.8 | 0.0 (0.0%) | 1,527 |
| 27 Nov 2007 | INR | 273 | 280 | 268.05 | 278 | 27.8 | +2.65 (+0.96%) | 2,121 |
| 26 Nov 2007 | INR | 273 | 290 | 273 | 275.35 | 27.535 | -9.65 (-3.39%) | 1,228 |
| 23 Nov 2007 | INR | 278 | 286 | 274 | 285 | 28.5 | +10.1 (+3.67%) | 4,094 |
| 22 Nov 2007 | INR | 278.55 | 278.55 | 268 | 274.9 | 27.49 | -3.6 (-1.29%) | 2,275 |
| 21 Nov 2007 | INR | 290 | 299.9 | 278.45 | 278.5 | 27.85 | -14.6 (-4.98%) | 5,589 |
| 20 Nov 2007 | INR | 285.05 | 300 | 285.05 | 293.1 | 29.31 | -0.15 (-0.05%) | 1,110 |
| 19 Nov 2007 | INR | 280.8 | 303 | 280.8 | 293.25 | 29.325 | +4.25 (+1.47%) | 3,239 |
| 16 Nov 2007 | INR | 301 | 301 | 288 | 289 | 28.9 | +2 (+0.70%) | 10,000 |
| 15 Nov 2007 | INR | 290 | 295 | 285 | 287 | 28.7 | -4.9 (-1.68%) | 6,348 |
| 14 Nov 2007 | INR | 285 | 297 | 285 | 291.9 | 29.19 | +3.9 (+1.35%) | 6,406 |
| 13 Nov 2007 | INR | 270.25 | 289.25 | 270.25 | 288 | 28.8 | +12.5 (+4.54%) | 3,298 |
| 12 Nov 2007 | INR | 275 | 282 | 266 | 275.5 | 27.55 | +3.5 (+1.29%) | 1,296 |
| 9 Nov 2007 | INR | 280 | 280 | 270.25 | 272 | 27.2 | -3.5 (-1.27%) | 214 |
| 8 Nov 2007 | INR | 275 | 280 | 275 | 275.5 | 27.55 | +8.2 (+3.07%) | 1,056 |
| 7 Nov 2007 | INR | 286 | 286 | 263 | 267.3 | 26.73 | -16.6 (-5.85%) | 862 |
| 6 Nov 2007 | INR | 281 | 301.75 | 275 | 283.9 | 28.39 | -4.5 (-1.56%) | 1,340 |
| 5 Nov 2007 | INR | 275 | 288.4 | 270 | 288.4 | 28.84 | +13.7 (+4.99%) | 4,188 |
| 2 Nov 2007 | INR | 260 | 274.7 | 255 | 274.7 | 27.47 | +4.7 (+1.74%) | 3,560 |
| 1 Nov 2007 | INR | 260 | 275 | 260 | 270 | 27 | +8.95 (+3.43%) | 8,178 |
| 31 Oct 2007 | INR | 267.1 | 275 | 261.05 | 261.05 | 26.105 | -6.05 (-2.27%) | 9,296 |
| 30 Oct 2007 | INR | 267 | 277.9 | 266 | 267.1 | 26.71 | +1.55 (+0.58%) | 2,548 |
| 29 Oct 2007 | INR | 275.5 | 284 | 265.55 | 265.55 | 26.555 | -9.8 (-3.56%) | 4,349 |
| 26 Oct 2007 | INR | 294.5 | 294.5 | 272 | 275.35 | 27.535 | -2.9 (-1.04%) | 5,711 |
| 25 Oct 2007 | INR | 280 | 287 | 275 | 278.25 | 27.825 | -5 (-1.77%) | 5,005 |
| 24 Oct 2007 | INR | 265.1 | 283.25 | 265.1 | 283.25 | 28.325 | +13.25 (+4.91%) | 5,028 |
| 23 Oct 2007 | INR | 270.9 | 279 | 266 | 270 | 27 | +4 (+1.50%) | 5,065 |
