| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2007 | INR | 550 | 560.7 | 550 | 560.7 | 560.7 | +5.5 (+0.99%) | 183 |
| 10 Dec 2007 | INR | 564 | 564 | 545 | 555.2 | 555.2 | +5.2 (+0.95%) | 147 |
| 7 Dec 2007 | INR | 534 | 550 | 534 | 550 | 550 | +8.45 (+1.56%) | 260 |
| 6 Dec 2007 | INR | 548 | 570 | 540.5 | 541.55 | 541.55 | -5.4 (-0.99%) | 330 |
| 5 Dec 2007 | INR | 530.9 | 547.9 | 530.6 | 546.95 | 546.95 | +4.45 (+0.82%) | 210 |
| 4 Dec 2007 | INR | 535 | 542.5 | 535 | 542.5 | 542.5 | -1 (-0.18%) | 25 |
| 3 Dec 2007 | INR | 531.5 | 543.5 | 525.5 | 543.5 | 543.5 | +3.5 (+0.65%) | 53 |
| 30 Nov 2007 | INR | 550 | 550 | 538 | 540 | 540 | 0.0 (0.0%) | 2,050 |
| 29 Nov 2007 | INR | 530 | 559 | 530 | 540 | 540 | 0.0 (0.0%) | 779 |
| 28 Nov 2007 | INR | 522 | 554 | 522 | 540 | 540 | +10 (+1.89%) | 710 |
| 27 Nov 2007 | INR | 560 | 560 | 522.2 | 530 | 530 | +0.9 (+0.17%) | 321 |
| 26 Nov 2007 | INR | 529.1 | 529.1 | 529.1 | 529.1 | 529.1 | +0.1 (+0.02%) | 76 |
| 23 Nov 2007 | INR | 521.2 | 534 | 521.2 | 529 | 529 | +15.5 (+3.02%) | 61 |
| 22 Nov 2007 | INR | 520 | 529 | 502 | 513.5 | 513.5 | -12.5 (-2.38%) | 1,103 |
| 21 Nov 2007 | INR | 535.2 | 536 | 526 | 526 | 526 | -24 (-4.36%) | 309 |
| 20 Nov 2007 | INR | 554 | 554 | 531.2 | 550 | 550 | +8.05 (+1.49%) | 500 |
| 19 Nov 2007 | INR | 500.05 | 543 | 500.05 | 541.95 | 541.95 | +20.35 (+3.90%) | 171 |
| 16 Nov 2007 | INR | 510 | 539.9 | 510 | 521.6 | 521.6 | -3.4 (-0.65%) | 545 |
| 15 Nov 2007 | INR | 548.5 | 548.5 | 521.25 | 525 | 525 | -16.55 (-3.06%) | 580 |
| 14 Nov 2007 | INR | 548 | 548 | 541.55 | 541.55 | 541.55 | -2.5 (-0.46%) | 180 |
| 13 Nov 2007 | INR | 542 | 558.5 | 542 | 544.05 | 544.05 | -11 (-1.98%) | 1,526 |
| 12 Nov 2007 | INR | 550 | 555.05 | 549 | 555.05 | 555.05 | -12.45 (-2.19%) | 292 |
| 9 Nov 2007 | INR | 567.5 | 567.5 | 567.5 | 567.5 | 567.5 | +10.2 (+1.83%) | 1 |
| 8 Nov 2007 | INR | 527 | 558 | 527 | 557.3 | 557.3 | +22.1 (+4.13%) | 169 |
| 7 Nov 2007 | INR | 535.1 | 537 | 531.05 | 535.2 | 535.2 | -8.85 (-1.63%) | 186 |
| 6 Nov 2007 | INR | 535 | 562 | 535 | 544.05 | 544.05 | -6.5 (-1.18%) | 1,066 |
| 5 Nov 2007 | INR | 563.2 | 565.1 | 545 | 550.55 | 550.55 | -11.35 (-2.02%) | 803 |
| 2 Nov 2007 | INR | 550.1 | 561.9 | 550 | 561.9 | 561.9 | +0.75 (+0.13%) | 330 |
| 1 Nov 2007 | INR | 588.9 | 588.9 | 560.1 | 561.15 | 561.15 | -18.95 (-3.27%) | 548 |
| 31 Oct 2007 | INR | 565 | 590 | 565 | 580.1 | 580.1 | -16.8 (-2.81%) | 842 |
