| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2007 | INR | 325 | 329.5 | 319.05 | 320.25 | 320.25 | -5.05 (-1.55%) | 33,594 |
| 27 Dec 2007 | INR | 337.9 | 338.95 | 323.25 | 325.3 | 325.3 | -4.7 (-1.42%) | 34,494 |
| 26 Dec 2007 | INR | 358 | 358 | 325.1 | 330 | 330 | -14.2 (-4.13%) | 53,083 |
| 24 Dec 2007 | INR | 348.75 | 353.9 | 343.05 | 344.2 | 344.2 | +12.2 (+3.67%) | 37,614 |
| 20 Dec 2007 | INR | 346.95 | 348.9 | 332 | 332 | 332 | -11 (-3.21%) | 23,002 |
| 19 Dec 2007 | INR | 338 | 348 | 338 | 343 | 343 | +11.75 (+3.55%) | 24,280 |
| 18 Dec 2007 | INR | 331 | 338 | 324 | 331.25 | 331.25 | -4.5 (-1.34%) | 12,945 |
| 17 Dec 2007 | INR | 351 | 365 | 330 | 335.75 | 335.75 | -14.3 (-4.09%) | 30,735 |
| 14 Dec 2007 | INR | 340.5 | 353.05 | 340 | 350.05 | 350.05 | +8.1 (+2.37%) | 21,767 |
| 13 Dec 2007 | INR | 335 | 342 | 330 | 341.95 | 341.95 | +7.05 (+2.11%) | 13,631 |
| 12 Dec 2007 | INR | 344 | 346 | 325 | 334.9 | 334.9 | -13 (-3.74%) | 20,915 |
| 11 Dec 2007 | INR | 341 | 350.9 | 326 | 347.9 | 347.9 | +2.9 (+0.84%) | 20,467 |
| 10 Dec 2007 | INR | 354.95 | 358 | 342 | 345 | 345 | -2.15 (-0.62%) | 40,021 |
| 7 Dec 2007 | INR | 328 | 356.65 | 328 | 347.15 | 347.15 | +26.2 (+8.16%) | 123,066 |
| 6 Dec 2007 | INR | 315 | 326 | 302 | 320.95 | 320.95 | +15.95 (+5.23%) | 413,521 |
| 5 Dec 2007 | INR | 315 | 315 | 304.5 | 305 | 305 | -0.1 (-0.03%) | 12,478 |
| 4 Dec 2007 | INR | 305 | 316 | 304 | 305.1 | 305.1 | +5.3 (+1.77%) | 29,494 |
| 3 Dec 2007 | INR | 300.9 | 308.9 | 292.55 | 299.8 | 299.8 | +8.5 (+2.92%) | 25,580 |
| 30 Nov 2007 | INR | 281 | 301 | 273 | 291.3 | 291.3 | +8.4 (+2.97%) | 26,238 |
| 29 Nov 2007 | INR | 281 | 283.95 | 278.15 | 282.9 | 282.9 | +5.85 (+2.11%) | 7,606 |
| 28 Nov 2007 | INR | 276 | 287 | 274.6 | 277.05 | 277.05 | +2.45 (+0.89%) | 23,279 |
| 27 Nov 2007 | INR | 287.15 | 290 | 273.05 | 274.6 | 274.6 | -12.55 (-4.37%) | 28,555 |
| 26 Nov 2007 | INR | 299.7 | 299.7 | 286 | 287.15 | 287.15 | -0.55 (-0.19%) | 3,676 |
| 23 Nov 2007 | INR | 287.9 | 292 | 273.25 | 287.7 | 287.7 | -2.3 (-0.79%) | 40,974 |
| 22 Nov 2007 | INR | 298.7 | 298.7 | 280.05 | 290 | 290 | +4.1 (+1.43%) | 18,762 |
| 21 Nov 2007 | INR | 294.95 | 298 | 284 | 285.9 | 285.9 | -4.3 (-1.48%) | 30,134 |
| 20 Nov 2007 | INR | 293.75 | 297 | 283.95 | 290.2 | 290.2 | +3.5 (+1.22%) | 15,149 |
| 19 Nov 2007 | INR | 288.55 | 295.65 | 285 | 286.7 | 286.7 | -3.15 (-1.09%) | 21,122 |
| 16 Nov 2007 | INR | 299.75 | 299.75 | 285 | 289.85 | 289.85 | -5.35 (-1.81%) | 7,377 |
| 15 Nov 2007 | INR | 304.9 | 304.9 | 290.2 | 295.2 | 295.2 | +2.75 (+0.94%) | 40,663 |
