| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2007 | INR | 614.4 | 635 | 601 | 620 | 620 | +19.05 (+3.17%) | 300,420 |
| 7 Dec 2007 | INR | 623.4 | 623.4 | 590 | 600.95 | 600.95 | -5.65 (-0.93%) | 144,640 |
| 6 Dec 2007 | INR | 614 | 620 | 595 | 606.6 | 606.6 | +7.05 (+1.18%) | 219,930 |
| 5 Dec 2007 | INR | 590.05 | 610 | 582.05 | 599.55 | 599.55 | +9.55 (+1.62%) | 153,430 |
| 4 Dec 2007 | INR | 598 | 610 | 580.05 | 590 | 590 | +2.3 (+0.39%) | 300,000 |
| 3 Dec 2007 | INR | 570 | 597 | 570 | 587.7 | 587.7 | +31.5 (+5.66%) | 201,200 |
| 30 Nov 2007 | INR | 506 | 575 | 506 | 556.2 | 556.2 | +11.2 (+2.06%) | 72,760 |
| 29 Nov 2007 | INR | 585 | 589 | 542.5 | 545 | 545 | -5.45 (-0.99%) | 81,180 |
| 28 Nov 2007 | INR | 536 | 580 | 535 | 550.45 | 550.45 | +17.6 (+3.30%) | 134,270 |
| 27 Nov 2007 | INR | 533.15 | 539 | 525 | 532.85 | 532.85 | +0.75 (+0.14%) | 34,650 |
| 26 Nov 2007 | INR | 531 | 550 | 522.1 | 532.1 | 532.1 | +26.65 (+5.27%) | 126,860 |
| 23 Nov 2007 | INR | 510 | 537.1 | 495.75 | 505.45 | 505.45 | -0.85 (-0.17%) | 219,280 |
| 22 Nov 2007 | INR | 525 | 535 | 478 | 506.3 | 506.3 | -24.85 (-4.68%) | 202,770 |
| 21 Nov 2007 | INR | 545 | 560 | 520 | 531.15 | 531.15 | -29.6 (-5.28%) | 157,570 |
| 20 Nov 2007 | INR | 558.05 | 584.95 | 552 | 560.75 | 560.75 | -1.65 (-0.29%) | 118,630 |
| 19 Nov 2007 | INR | 562.05 | 579.95 | 560 | 562.4 | 562.4 | +4.9 (+0.88%) | 114,520 |
| 16 Nov 2007 | INR | 589.7 | 589.7 | 552.05 | 557.5 | 557.5 | -24.9 (-4.28%) | 114,990 |
| 15 Nov 2007 | INR | 590 | 612 | 579 | 582.4 | 582.4 | -4.9 (-0.83%) | 133,630 |
| 14 Nov 2007 | INR | 607.9 | 619.9 | 585 | 587.3 | 587.3 | +1.9 (+0.32%) | 348,670 |
| 13 Nov 2007 | INR | 552.5 | 609 | 552.5 | 585.4 | 585.4 | +27.5 (+4.93%) | 482,640 |
| 12 Nov 2007 | INR | 533 | 590 | 506.15 | 557.9 | 557.9 | +21.6 (+4.03%) | 508,400 |
| 9 Nov 2007 | INR | 513 | 549 | 513 | 536.3 | 536.3 | +26.55 (+5.21%) | 148,890 |
| 8 Nov 2007 | INR | 516 | 546.6 | 495 | 509.75 | 509.75 | -13.85 (-2.65%) | 331,270 |
| 7 Nov 2007 | INR | 475 | 550 | 450 | 523.6 | 523.6 | +55.35 (+11.82%) | 960,680 |
| 6 Nov 2007 | INR | 473.4 | 494 | 463.65 | 468.25 | 468.25 | -4.75 (-1.00%) | 387,420 |
| 5 Nov 2007 | INR | 450.15 | 488.9 | 426 | 473 | 473 | +7.5 (+1.61%) | 485,570 |
| 2 Nov 2007 | INR | 445.55 | 489.7 | 445.55 | 465.5 | 465.5 | +5.45 (+1.18%) | 795,060 |
| 1 Nov 2007 | INR | 440 | 497.9 | 430 | 460.05 | 460.05 | +27.75 (+6.42%) | 1,150,330 |
| 31 Oct 2007 | INR | 411 | 438 | 411 | 432.3 | 432.3 | +1.65 (+0.38%) | 228,290 |
| 30 Oct 2007 | INR | 429.5 | 433.9 | 419 | 430.65 | 430.65 | +8.7 (+2.06%) | 346,460 |
