| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2007 | INR | 513.3 | 522 | 507.1 | 515.1 | 257.55 | +10.7 (+2.12%) | 7,288 |
| 24 Dec 2007 | INR | 517 | 520 | 501 | 504.4 | 252.2 | +14.4 (+2.94%) | 3,022 |
| 20 Dec 2007 | INR | 501.1 | 517.25 | 476 | 490 | 245 | -27.65 (-5.34%) | 16,924 |
| 19 Dec 2007 | INR | 525 | 536.9 | 507 | 517.65 | 258.825 | +2.75 (+0.53%) | 8,616 |
| 18 Dec 2007 | INR | 535 | 538 | 501 | 514.9 | 257.45 | -11.35 (-2.16%) | 7,304 |
| 17 Dec 2007 | INR | 579 | 585.5 | 510.05 | 526.25 | 263.125 | -44.6 (-7.81%) | 9,307 |
| 14 Dec 2007 | INR | 561 | 592 | 560 | 570.85 | 285.425 | +6.3 (+1.12%) | 8,924 |
| 13 Dec 2007 | INR | 590 | 600 | 560.5 | 564.55 | 282.275 | -18 (-3.09%) | 41,331 |
| 12 Dec 2007 | INR | 590 | 609 | 575 | 582.55 | 291.275 | -21.75 (-3.60%) | 25,927 |
| 11 Dec 2007 | INR | 610 | 628.5 | 600 | 604.3 | 302.15 | +1.1 (+0.18%) | 50,581 |
| 10 Dec 2007 | INR | 620 | 625 | 600 | 603.2 | 301.6 | +0.5 (+0.08%) | 65,971 |
| 7 Dec 2007 | INR | 575 | 642 | 575 | 602.7 | 301.35 | +49.65 (+8.98%) | 207,782 |
| 6 Dec 2007 | INR | 512.7 | 570 | 500.3 | 553.05 | 276.525 | +48.6 (+9.63%) | 82,967 |
| 5 Dec 2007 | INR | 485 | 509.25 | 485 | 504.45 | 252.225 | +2.45 (+0.49%) | 30,047 |
| 4 Dec 2007 | INR | 505 | 505 | 491 | 502 | 251 | -3 (-0.59%) | 1,826 |
| 3 Dec 2007 | INR | 499 | 515 | 496 | 505 | 252.5 | +20.05 (+4.13%) | 9,324 |
| 30 Nov 2007 | INR | 464 | 500 | 449 | 484.95 | 242.475 | +29.35 (+6.44%) | 9,404 |
| 29 Nov 2007 | INR | 484 | 490 | 441 | 455.6 | 227.8 | -19.4 (-4.08%) | 5,472 |
| 28 Nov 2007 | INR | 464 | 481.7 | 464 | 475 | 237.5 | +5 (+1.06%) | 1,256 |
| 27 Nov 2007 | INR | 450 | 495 | 450 | 470 | 235 | -6.3 (-1.32%) | 2,707 |
| 26 Nov 2007 | INR | 470 | 479.5 | 470 | 476.3 | 238.15 | +15.95 (+3.46%) | 951 |
| 23 Nov 2007 | INR | 470 | 470 | 457 | 460.35 | 230.175 | +0.35 (+0.08%) | 11,539 |
| 22 Nov 2007 | INR | 490 | 490 | 450.5 | 460 | 230 | -33.05 (-6.70%) | 3,324 |
| 21 Nov 2007 | INR | 514.8 | 520 | 492 | 493.05 | 246.525 | -12.5 (-2.47%) | 7,956 |
| 20 Nov 2007 | INR | 490.05 | 512 | 477 | 505.55 | 252.775 | +19.7 (+4.05%) | 7,997 |
| 19 Nov 2007 | INR | 520 | 550 | 480 | 485.85 | 242.925 | -30.05 (-5.82%) | 7,541 |
| 16 Nov 2007 | INR | 441.05 | 535 | 435 | 515.9 | 257.95 | +50.45 (+10.84%) | 34,801 |
| 15 Nov 2007 | INR | 520 | 520 | 460 | 465.45 | 232.725 | -26.15 (-5.32%) | 3,929 |
| 14 Nov 2007 | INR | 513 | 515.85 | 485.3 | 491.6 | 245.8 | -15.95 (-3.14%) | 6,590 |
| 13 Nov 2007 | INR | 540 | 540 | 502.5 | 507.55 | 253.775 | -32.45 (-6.01%) | 9,609 |
