| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Dec 2007 | INR | 0 | 0 | 0 | 255.45 | 255.45 | 0.0 (0.0%) | 0 |
| 24 Dec 2007 | INR | 259.2 | 259.2 | 247.05 | 255.45 | 255.45 | +6.2 (+2.49%) | 4,202 |
| 21 Dec 2007 | INR | 0 | 0 | 0 | 249.25 | 249.25 | 0.0 (0.0%) | 0 |
| 20 Dec 2007 | INR | 272.7 | 272.7 | 241.35 | 249.25 | 249.25 | -14.4 (-5.46%) | 16,985 |
| 19 Dec 2007 | INR | 259.75 | 276 | 259.75 | 263.65 | 263.65 | +12.7 (+5.06%) | 36,268 |
| 18 Dec 2007 | INR | 238.1 | 269.2 | 237.4 | 250.95 | 250.95 | -12.8 (-4.85%) | 44,954 |
| 17 Dec 2007 | INR | 285.5 | 294.8 | 262 | 263.75 | 263.75 | -21.4 (-7.50%) | 16,191 |
| 14 Dec 2007 | INR | 294.9 | 305 | 280.05 | 285.15 | 285.15 | +2.05 (+0.72%) | 26,853 |
| 13 Dec 2007 | INR | 295 | 324.4 | 275 | 283.1 | 283.1 | +12 (+4.43%) | 77,218 |
| 12 Dec 2007 | INR | 224 | 271.1 | 224 | 271.1 | 271.1 | +45.15 (+19.98%) | 56,819 |
| 11 Dec 2007 | INR | 218.9 | 240 | 216 | 225.95 | 225.95 | +11.45 (+5.34%) | 19,236 |
| 10 Dec 2007 | INR | 209 | 219.55 | 208.55 | 214.5 | 214.5 | +2.4 (+1.13%) | 19,689 |
| 7 Dec 2007 | INR | 228 | 228.95 | 207 | 212.1 | 212.1 | -11.95 (-5.33%) | 14,699 |
| 6 Dec 2007 | INR | 228 | 235 | 220.3 | 224.05 | 224.05 | -5 (-2.18%) | 16,856 |
| 5 Dec 2007 | INR | 231.8 | 234.7 | 225 | 229.05 | 229.05 | +4.2 (+1.87%) | 22,039 |
| 4 Dec 2007 | INR | 203 | 238.4 | 199.95 | 224.85 | 224.85 | +25.6 (+12.85%) | 71,810 |
| 3 Dec 2007 | INR | 204.65 | 204.65 | 197.05 | 199.25 | 199.25 | -0.6 (-0.30%) | 16,127 |
| 30 Nov 2007 | INR | 199.05 | 205 | 195 | 199.85 | 199.85 | -1.1 (-0.55%) | 22,416 |
| 29 Nov 2007 | INR | 211.5 | 211.75 | 196.25 | 200.95 | 200.95 | -4.4 (-2.14%) | 9,940 |
| 28 Nov 2007 | INR | 196.95 | 211.95 | 186.15 | 205.35 | 205.35 | +14.65 (+7.68%) | 49,116 |
| 27 Nov 2007 | INR | 179 | 194 | 177 | 190.7 | 190.7 | +8.3 (+4.55%) | 18,455 |
| 26 Nov 2007 | INR | 180 | 185 | 177.6 | 182.4 | 182.4 | +4.8 (+2.70%) | 5,576 |
| 23 Nov 2007 | INR | 193 | 193 | 175.15 | 177.6 | 177.6 | -6.1 (-3.32%) | 10,204 |
| 22 Nov 2007 | INR | 190 | 194.15 | 178.25 | 183.7 | 183.7 | -2.4 (-1.29%) | 13,548 |
| 21 Nov 2007 | INR | 207.7 | 208.45 | 185.55 | 186.1 | 186.1 | -17.8 (-8.73%) | 16,759 |
| 20 Nov 2007 | INR | 195 | 216 | 195 | 203.9 | 203.9 | +9.85 (+5.08%) | 35,690 |
| 19 Nov 2007 | INR | 189 | 220 | 180 | 194.05 | 194.05 | +10.85 (+5.92%) | 51,183 |
| 16 Nov 2007 | INR | 182 | 188.5 | 179.2 | 183.2 | 183.2 | +2.6 (+1.44%) | 8,987 |
| 15 Nov 2007 | INR | 173 | 189.7 | 172.5 | 180.6 | 180.6 | +9.95 (+5.83%) | 33,486 |
| 14 Nov 2007 | INR | 170 | 173.75 | 165.65 | 170.65 | 170.65 | +7.65 (+4.69%) | 10,927 |
