| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2007 | INR | 492.04 | 509.9 | 491.04 | 492.1 | 492.1 | -5.6 (-1.13%) | 6,652 |
| 10 Dec 2007 | INR | 519 | 526.5 | 491 | 497.7 | 497.7 | -22.3 (-4.29%) | 13,930 |
| 7 Dec 2007 | INR | 422.9 | 541 | 422.9 | 520 | 520 | +59.6 (+12.95%) | 142,428 |
| 6 Dec 2007 | INR | 456.1 | 469.7 | 453 | 460.4 | 460.4 | +2.04 (+0.45%) | 13,214 |
| 5 Dec 2007 | INR | 452.64 | 470 | 452.64 | 458.36 | 458.36 | -4.04 (-0.87%) | 4,018 |
| 4 Dec 2007 | INR | 463.4 | 472.76 | 462 | 462.4 | 462.4 | -8.96 (-1.90%) | 1,568 |
| 3 Dec 2007 | INR | 455 | 475 | 450 | 471.36 | 471.36 | +9.36 (+2.03%) | 11,152 |
| 30 Nov 2007 | INR | 452 | 475 | 452 | 462 | 462 | +9.64 (+2.13%) | 14,364 |
| 29 Nov 2007 | INR | 454 | 470 | 442.1 | 452.36 | 452.36 | -5.18 (-1.13%) | 8,022 |
| 28 Nov 2007 | INR | 452 | 463 | 450 | 457.54 | 457.54 | +4.74 (+1.05%) | 23,908 |
| 27 Nov 2007 | INR | 461 | 461 | 450 | 452.8 | 452.8 | -12.16 (-2.62%) | 23,948 |
| 26 Nov 2007 | INR | 442 | 470.8 | 435 | 464.96 | 464.96 | +29.42 (+6.75%) | 12,800 |
| 23 Nov 2007 | INR | 439.96 | 480 | 432 | 435.54 | 435.54 | +4.68 (+1.09%) | 3,836 |
| 22 Nov 2007 | INR | 470 | 470 | 412.14 | 430.86 | 430.86 | -27.14 (-5.93%) | 15,570 |
| 21 Nov 2007 | INR | 461 | 471 | 453.1 | 458 | 458 | -11.5 (-2.45%) | 5,992 |
| 20 Nov 2007 | INR | 468.8 | 482 | 455 | 469.5 | 469.5 | +5.5 (+1.19%) | 12,624 |
| 19 Nov 2007 | INR | 488.36 | 488.36 | 464 | 464 | 464 | -15.9 (-3.31%) | 13,732 |
| 16 Nov 2007 | INR | 485 | 513.9 | 470 | 479.9 | 479.9 | +18.5 (+4.01%) | 48,926 |
| 15 Nov 2007 | INR | 450.04 | 475 | 445.04 | 461.4 | 461.4 | -7.8 (-1.66%) | 22,586 |
| 14 Nov 2007 | INR | 473 | 489.96 | 455 | 469.2 | 469.2 | -1.8 (-0.38%) | 14,348 |
| 13 Nov 2007 | INR | 459 | 499 | 459 | 471 | 471 | +10.7 (+2.32%) | 27,726 |
| 12 Nov 2007 | INR | 443 | 468 | 428 | 460.3 | 460.3 | -427.7 (-48.16%) | 43,314 |
| 9 Nov 2007 | INR | 878 | 888 | 853.3 | 888 | 888 | +448 (+101.82%) | 2,245 |
| 8 Nov 2007 | INR | 445 | 445 | 425 | 440 | 440 | +2 (+0.46%) | 19,238 |
| 7 Nov 2007 | INR | 440 | 450 | 432 | 438 | 438 | -4.1 (-0.93%) | 30,672 |
| 6 Nov 2007 | INR | 420 | 448 | 420 | 442.1 | 442.1 | +17.1 (+4.02%) | 36,236 |
| 5 Nov 2007 | INR | 410.3 | 428.7 | 401.04 | 425 | 425 | +10 (+2.41%) | 29,486 |
| 2 Nov 2007 | INR | 393 | 427.64 | 393 | 415 | 415 | -2.46 (-0.59%) | 11,312 |
| 1 Nov 2007 | INR | 430.5 | 434 | 412 | 417.46 | 417.46 | -18.54 (-4.25%) | 19,464 |
| 31 Oct 2007 | INR | 429.8 | 439.8 | 412.5 | 436 | 436 | +11 (+2.59%) | 27,908 |
