| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Dec 2007 | INR | 745 | 758 | 726 | 743.15 | 743.15 | +10.15 (+1.38%) | 4,104 |
| 28 Dec 2007 | INR | 692.7 | 757.95 | 692.7 | 733 | 733 | +40.3 (+5.82%) | 4,925 |
| 27 Dec 2007 | INR | 697 | 704 | 690 | 692.7 | 692.7 | +17.3 (+2.56%) | 2,996 |
| 26 Dec 2007 | INR | 691 | 709 | 661.15 | 675.4 | 675.4 | -22.6 (-3.24%) | 1,075 |
| 24 Dec 2007 | INR | 707.9 | 709.85 | 685 | 698 | 698 | +13 (+1.90%) | 684 |
| 20 Dec 2007 | INR | 724 | 740 | 685 | 685 | 685 | -2 (-0.29%) | 900 |
| 19 Dec 2007 | INR | 745 | 745 | 687 | 687 | 687 | -18.25 (-2.59%) | 734 |
| 18 Dec 2007 | INR | 700 | 713.9 | 700 | 705.25 | 705.25 | +5.25 (+0.75%) | 1,554 |
| 17 Dec 2007 | INR | 740 | 740 | 700 | 700 | 700 | -45 (-6.04%) | 3,270 |
| 14 Dec 2007 | INR | 711 | 760 | 711 | 745 | 745 | +19.3 (+2.66%) | 2,644 |
| 13 Dec 2007 | INR | 750 | 750 | 720 | 725.7 | 725.7 | +10.7 (+1.50%) | 6,501 |
| 12 Dec 2007 | INR | 709.9 | 749 | 705.1 | 715 | 715 | +4 (+0.56%) | 9,655 |
| 11 Dec 2007 | INR | 689 | 715.95 | 680 | 711 | 711 | +41 (+6.12%) | 4,250 |
| 10 Dec 2007 | INR | 655 | 684.95 | 637.5 | 670 | 670 | +19 (+2.92%) | 938 |
| 7 Dec 2007 | INR | 674 | 675 | 651 | 651 | 651 | +3.9 (+0.60%) | 1,001 |
| 6 Dec 2007 | INR | 655 | 665 | 647.1 | 647.1 | 647.1 | +4.1 (+0.64%) | 815 |
| 5 Dec 2007 | INR | 639.8 | 658 | 638 | 643 | 643 | +23 (+3.71%) | 1,368 |
| 4 Dec 2007 | INR | 630 | 631.4 | 620 | 620 | 620 | -2 (-0.32%) | 647 |
| 3 Dec 2007 | INR | 636 | 645.7 | 621 | 622 | 622 | -14 (-2.20%) | 1,127 |
| 30 Nov 2007 | INR | 640 | 649.7 | 636 | 636 | 636 | -4 (-0.63%) | 830 |
| 29 Nov 2007 | INR | 630 | 645 | 630 | 640 | 640 | +30 (+4.92%) | 846 |
| 28 Nov 2007 | INR | 637 | 654 | 610 | 610 | 610 | -20 (-3.17%) | 1,175 |
| 27 Nov 2007 | INR | 641 | 648 | 626.05 | 630 | 630 | -11 (-1.72%) | 817 |
| 26 Nov 2007 | INR | 689 | 689 | 641 | 641 | 641 | -24 (-3.61%) | 489 |
| 23 Nov 2007 | INR | 668.6 | 668.6 | 645 | 665 | 665 | +16.9 (+2.61%) | 1,777 |
| 22 Nov 2007 | INR | 673.95 | 674.5 | 630 | 648.1 | 648.1 | +0.1 (+0.02%) | 3,450 |
| 21 Nov 2007 | INR | 686 | 686 | 642.05 | 648 | 648 | -43.65 (-6.31%) | 3,642 |
| 20 Nov 2007 | INR | 725 | 725 | 685 | 691.65 | 691.65 | +9.5 (+1.39%) | 1,963 |
| 19 Nov 2007 | INR | 720 | 727 | 680 | 682.15 | 682.15 | -23 (-3.26%) | 7,065 |
| 16 Nov 2007 | INR | 700 | 710 | 688 | 705.15 | 705.15 | +22.15 (+3.24%) | 4,052 |
