| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2007 | INR | 546 | 640.95 | 535.25 | 583.35 | 583.35 | +46.15 (+8.59%) | 33,759 |
| 10 Dec 2007 | INR | 547.05 | 557.1 | 530.2 | 537.2 | 537.2 | -8.45 (-1.55%) | 1,891 |
| 7 Dec 2007 | INR | 542.9 | 564.7 | 542.9 | 545.65 | 545.65 | -15.35 (-2.74%) | 703 |
| 6 Dec 2007 | INR | 570 | 575.95 | 552 | 561 | 561 | -2.15 (-0.38%) | 1,973 |
| 5 Dec 2007 | INR | 569.95 | 573.45 | 556 | 563.15 | 563.15 | +5.45 (+0.98%) | 629 |
| 4 Dec 2007 | INR | 565.1 | 579.9 | 546.5 | 557.7 | 557.7 | -8.05 (-1.42%) | 1,407 |
| 3 Dec 2007 | INR | 587 | 590 | 542.25 | 565.75 | 565.75 | -19.25 (-3.29%) | 5,460 |
| 30 Nov 2007 | INR | 555 | 599 | 555 | 585 | 585 | +25.5 (+4.56%) | 35,228 |
| 29 Nov 2007 | INR | 535 | 560 | 535 | 559.5 | 559.5 | +22.65 (+4.22%) | 20,101 |
| 28 Nov 2007 | INR | 524.55 | 552 | 524.55 | 536.85 | 536.85 | +5.9 (+1.11%) | 18,296 |
| 27 Nov 2007 | INR | 524.1 | 535 | 524 | 530.95 | 530.95 | +1 (+0.19%) | 1,120 |
| 26 Nov 2007 | INR | 530 | 535.9 | 524 | 529.95 | 529.95 | +4.95 (+0.94%) | 3,600 |
| 23 Nov 2007 | INR | 539 | 539 | 521.25 | 525 | 525 | -5 (-0.94%) | 747 |
| 22 Nov 2007 | INR | 506.7 | 534.9 | 506.7 | 530 | 530 | +5 (+0.95%) | 3,781 |
| 21 Nov 2007 | INR | 528.95 | 530 | 525 | 525 | 525 | -1.1 (-0.21%) | 1,670 |
| 20 Nov 2007 | INR | 526 | 532.5 | 526 | 526.1 | 526.1 | -1.6 (-0.30%) | 1,044 |
| 19 Nov 2007 | INR | 525 | 539.7 | 525 | 527.7 | 527.7 | +4.6 (+0.88%) | 13,758 |
| 16 Nov 2007 | INR | 521.05 | 527.5 | 521 | 523.1 | 523.1 | -0.6 (-0.11%) | 87,396 |
| 15 Nov 2007 | INR | 521.1 | 525 | 521 | 523.7 | 523.7 | +2.4 (+0.46%) | 7,958 |
| 14 Nov 2007 | INR | 518.05 | 526.05 | 518.05 | 521.3 | 521.3 | +0.8 (+0.15%) | 1,715 |
| 13 Nov 2007 | INR | 517.5 | 522 | 517.2 | 520.5 | 520.5 | +3.45 (+0.67%) | 579 |
| 12 Nov 2007 | INR | 493 | 523.95 | 493 | 517.05 | 517.05 | -7.95 (-1.51%) | 472 |
| 9 Nov 2007 | INR | 535 | 535 | 525 | 525 | 525 | 0.0 (0.0%) | 1,373 |
| 8 Nov 2007 | INR | 525.05 | 528.4 | 525 | 525 | 525 | -0.1 (-0.02%) | 631 |
| 7 Nov 2007 | INR | 529.5 | 529.5 | 525 | 525.1 | 525.1 | +0.05 (+0.01%) | 10,281 |
| 6 Nov 2007 | INR | 529 | 532.5 | 525 | 525.05 | 525.05 | +0.05 (+0.01%) | 7,984 |
| 5 Nov 2007 | INR | 528.95 | 528.95 | 525 | 525 | 525 | +7 (+1.35%) | 7,594 |
| 2 Nov 2007 | INR | 521 | 521.05 | 508.15 | 518 | 518 | -3 (-0.58%) | 794 |
| 1 Nov 2007 | INR | 539.9 | 539.9 | 521 | 521 | 521 | 0.0 (0.0%) | 7,088 |
| 31 Oct 2007 | INR | 521 | 523.4 | 521 | 521 | 521 | -1.6 (-0.31%) | 1,723 |
