| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2007 | INR | 542.7 | 568 | 542.7 | 557.3 | 111.46 | +16.3 (+3.01%) | 127,435 |
| 10 Dec 2007 | INR | 520.2 | 554 | 520.2 | 541 | 108.2 | +1.4 (+0.26%) | 57,090 |
| 7 Dec 2007 | INR | 530.05 | 565 | 530.05 | 539.6 | 107.92 | +3.4 (+0.63%) | 95,480 |
| 6 Dec 2007 | INR | 563.8 | 564 | 531 | 536.2 | 107.24 | -19.9 (-3.58%) | 77,705 |
| 5 Dec 2007 | INR | 525 | 570 | 514 | 556.1 | 111.22 | +38.8 (+7.50%) | 427,845 |
| 4 Dec 2007 | INR | 496.1 | 534.65 | 490 | 517.3 | 103.46 | +22.1 (+4.46%) | 116,160 |
| 3 Dec 2007 | INR | 484.1 | 498.5 | 481.15 | 495.2 | 99.04 | +16.2 (+3.38%) | 54,105 |
| 30 Nov 2007 | INR | 498.9 | 499 | 470 | 479 | 95.8 | -1.3 (-0.27%) | 36,440 |
| 29 Nov 2007 | INR | 480 | 506 | 475.25 | 480.3 | 96.06 | -5.65 (-1.16%) | 94,220 |
| 28 Nov 2007 | INR | 489.1 | 509 | 482 | 485.95 | 97.19 | -0.5 (-0.10%) | 44,355 |
| 27 Nov 2007 | INR | 495.8 | 502 | 484 | 486.45 | 97.29 | -1.55 (-0.32%) | 45,670 |
| 26 Nov 2007 | INR | 519 | 519 | 486 | 488 | 97.6 | -6 (-1.21%) | 103,620 |
| 23 Nov 2007 | INR | 549 | 623.9 | 485.05 | 494 | 98.8 | -30.15 (-5.75%) | 1,159,775 |
| 22 Nov 2007 | INR | 489.1 | 580 | 447.45 | 524.15 | 104.83 | +35.05 (+7.17%) | 187,680 |
| 21 Nov 2007 | INR | 495 | 505 | 483 | 489.1 | 97.82 | -3.85 (-0.78%) | 251,980 |
| 20 Nov 2007 | INR | 457.7 | 499 | 457.7 | 492.95 | 98.59 | +12.4 (+2.58%) | 133,790 |
| 19 Nov 2007 | INR | 481.7 | 485 | 460 | 480.55 | 96.11 | +13.9 (+2.98%) | 240,480 |
| 16 Nov 2007 | INR | 449.2 | 476 | 420.5 | 466.65 | 93.33 | +17.45 (+3.88%) | 348,575 |
| 15 Nov 2007 | INR | 445.9 | 455 | 441.25 | 449.2 | 89.84 | +6.05 (+1.37%) | 95,050 |
| 14 Nov 2007 | INR | 450 | 454 | 438 | 443.15 | 88.63 | +3.15 (+0.72%) | 82,745 |
| 13 Nov 2007 | INR | 440 | 454 | 430 | 440 | 88 | +7.65 (+1.77%) | 119,995 |
| 12 Nov 2007 | INR | 430 | 441.4 | 422 | 432.35 | 86.47 | -1,792.4 (-80.57%) | 115,835 |
| 9 Nov 2007 | INR | 2,225 | 2,294.5 | 2,025.75 | 2,224.75 | 444.95 | +1,782.05 (+402.54%) | 7,477 |
| 8 Nov 2007 | INR | 420.05 | 463 | 418.15 | 442.7 | 88.54 | +5.15 (+1.18%) | 219,205 |
| 7 Nov 2007 | INR | 443 | 447.95 | 425 | 437.55 | 87.51 | -0.1 (-0.02%) | 139,750 |
| 6 Nov 2007 | INR | 457 | 460 | 430 | 437.65 | 87.53 | -7.75 (-1.74%) | 164,825 |
| 5 Nov 2007 | INR | 440 | 477 | 432 | 445.4 | 89.08 | +0.3 (+0.07%) | 283,955 |
| 2 Nov 2007 | INR | 445 | 453.9 | 440 | 445.1 | 89.02 | -13.15 (-2.87%) | 166,505 |
| 1 Nov 2007 | INR | 469.7 | 485 | 451.2 | 458.25 | 91.65 | +3.9 (+0.86%) | 995,870 |
| 31 Oct 2007 | INR | 414.85 | 494.95 | 410 | 454.35 | 90.87 | +41.9 (+10.16%) | 2,312,680 |
