| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2007 | INR | 1,835.05 | 1,889 | 1,835.05 | 1,850 | 1,850 | +15 (+0.82%) | 411,535 |
| 25 Dec 2007 | INR | 0 | 0 | 0 | 1,835 | 1,835 | 0.0 (0.0%) | 0 |
| 24 Dec 2007 | INR | 1,852 | 1,869.9 | 1,835 | 1,835 | 1,835 | -25 (-1.34%) | 14,015 |
| 21 Dec 2007 | INR | 0 | 0 | 0 | 1,860 | 1,860 | 0.0 (0.0%) | 0 |
| 20 Dec 2007 | INR | 1,850 | 1,905 | 1,821.15 | 1,860 | 1,860 | +36 (+1.97%) | 10,565 |
| 19 Dec 2007 | INR | 1,778.1 | 1,895 | 1,778.1 | 1,824 | 1,824 | -16 (-0.87%) | 232,215 |
| 18 Dec 2007 | INR | 1,830 | 1,875 | 1,815 | 1,840 | 1,840 | -23.5 (-1.26%) | 33,780 |
| 17 Dec 2007 | INR | 1,900 | 1,920 | 1,860 | 1,863.5 | 1,863.5 | -36.5 (-1.92%) | 13,320 |
| 14 Dec 2007 | INR | 1,948.9 | 1,948.9 | 1,860.3 | 1,900 | 1,900 | +10 (+0.53%) | 18,270 |
| 13 Dec 2007 | INR | 1,900 | 1,919.95 | 1,880.1 | 1,890 | 1,890 | +15 (+0.80%) | 13,925 |
| 12 Dec 2007 | INR | 1,850 | 1,913 | 1,850 | 1,875 | 1,875 | -26.1 (-1.37%) | 11,930 |
| 11 Dec 2007 | INR | 1,867 | 1,915 | 1,867 | 1,901.1 | 1,901.1 | +6.8 (+0.36%) | 10,535 |
| 10 Dec 2007 | INR | 1,894.6 | 1,900 | 1,851.05 | 1,894.3 | 1,894.3 | -5.75 (-0.30%) | 2,570 |
| 7 Dec 2007 | INR | 1,940 | 1,940 | 1,860 | 1,900.05 | 1,900.05 | -49.95 (-2.56%) | 11,135 |
| 6 Dec 2007 | INR | 1,875 | 1,990 | 1,861 | 1,950 | 1,950 | +50 (+2.63%) | 22,690 |
| 5 Dec 2007 | INR | 1,885 | 1,975 | 1,867.9 | 1,900 | 1,900 | +97 (+5.38%) | 13,690 |
| 4 Dec 2007 | INR | 1,757.75 | 1,835 | 1,757.75 | 1,803 | 1,803 | +33 (+1.86%) | 8,000 |
| 3 Dec 2007 | INR | 1,725 | 1,797 | 1,713.1 | 1,770 | 1,770 | +70 (+4.12%) | 22,560 |
| 30 Nov 2007 | INR | 1,737.75 | 1,744 | 1,693.05 | 1,700 | 1,700 | +10 (+0.59%) | 23,065 |
| 29 Nov 2007 | INR | 1,772 | 1,772 | 1,690 | 1,690 | 1,690 | -10 (-0.59%) | 2,395 |
| 28 Nov 2007 | INR | 1,765 | 1,765 | 1,700 | 1,700 | 1,700 | -30 (-1.73%) | 17,875 |
| 27 Nov 2007 | INR | 1,740 | 1,740 | 1,685 | 1,730 | 1,730 | -5.05 (-0.29%) | 14,580 |
| 26 Nov 2007 | INR | 1,735.1 | 1,794.9 | 1,680 | 1,735.05 | 1,735.05 | +14.35 (+0.83%) | 16,635 |
| 23 Nov 2007 | INR | 1,800 | 1,867.9 | 1,700 | 1,720.7 | 1,720.7 | -79.3 (-4.41%) | 6,605 |
| 22 Nov 2007 | INR | 1,700 | 1,800 | 1,540 | 1,800 | 1,800 | +79.3 (+4.61%) | 40,215 |
| 21 Nov 2007 | INR | 1,720 | 1,744.9 | 1,710 | 1,720.7 | 1,720.7 | -29.3 (-1.67%) | 60,805 |
| 20 Nov 2007 | INR | 1,810 | 1,819.95 | 1,750 | 1,750 | 1,750 | -61 (-3.37%) | 5,665 |
| 19 Nov 2007 | INR | 1,777 | 1,840 | 1,755.5 | 1,811 | 1,811 | +55.6 (+3.17%) | 9,115 |
| 16 Nov 2007 | INR | 1,750 | 1,770 | 1,624.9 | 1,755.4 | 1,755.4 | -0.6 (-0.03%) | 114,925 |
| 15 Nov 2007 | INR | 1,749.5 | 1,788 | 1,705.1 | 1,756 | 1,756 | +51.7 (+3.03%) | 19,955 |
