| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2007 | INR | 244 | 245 | 240 | 242.5 | 242.5 | +1.55 (+0.64%) | 99,542 |
| 26 Dec 2007 | INR | 244 | 244 | 234.95 | 240.95 | 240.95 | +6.4 (+2.73%) | 462,614 |
| 24 Dec 2007 | INR | 227 | 238.9 | 224 | 234.55 | 234.55 | +16.45 (+7.54%) | 221,581 |
| 20 Dec 2007 | INR | 220.85 | 225 | 217 | 218.1 | 218.1 | +0.05 (+0.02%) | 129,311 |
| 19 Dec 2007 | INR | 230 | 230 | 217 | 218.05 | 218.05 | -4.95 (-2.22%) | 98,050 |
| 18 Dec 2007 | INR | 226.9 | 226.9 | 217.1 | 223 | 223 | +0.5 (+0.22%) | 117,822 |
| 17 Dec 2007 | INR | 238.85 | 240 | 221.05 | 222.5 | 222.5 | -9.5 (-4.09%) | 80,736 |
| 14 Dec 2007 | INR | 235 | 238.85 | 230.5 | 232 | 232 | -2.95 (-1.26%) | 59,369 |
| 13 Dec 2007 | INR | 244 | 244 | 233.05 | 234.95 | 234.95 | -6.05 (-2.51%) | 68,739 |
| 12 Dec 2007 | INR | 242 | 247 | 228.9 | 241 | 241 | -6.6 (-2.67%) | 180,852 |
| 11 Dec 2007 | INR | 252.45 | 253.9 | 245 | 247.6 | 247.6 | -2.9 (-1.16%) | 82,796 |
| 10 Dec 2007 | INR | 249.8 | 252 | 245.05 | 250.5 | 250.5 | +2.5 (+1.01%) | 55,797 |
| 7 Dec 2007 | INR | 254.8 | 254.8 | 245 | 248 | 248 | +1 (+0.40%) | 73,235 |
| 6 Dec 2007 | INR | 255 | 265 | 245.05 | 247 | 247 | +0.85 (+0.35%) | 125,253 |
| 5 Dec 2007 | INR | 240 | 255 | 237 | 246.15 | 246.15 | +8.85 (+3.73%) | 203,847 |
| 4 Dec 2007 | INR | 237 | 247.9 | 230 | 237.3 | 237.3 | +2.45 (+1.04%) | 162,657 |
| 3 Dec 2007 | INR | 219.9 | 234.85 | 219.9 | 234.85 | 234.85 | +22.25 (+10.47%) | 87,818 |
| 30 Nov 2007 | INR | 215.85 | 215.85 | 207.5 | 212.6 | 212.6 | +2.6 (+1.24%) | 93,151 |
| 29 Nov 2007 | INR | 220 | 225.9 | 206 | 210 | 210 | -8.9 (-4.07%) | 137,738 |
| 28 Nov 2007 | INR | 225 | 227 | 217.15 | 218.9 | 218.9 | -4.9 (-2.19%) | 39,446 |
| 27 Nov 2007 | INR | 228 | 233 | 220.1 | 223.8 | 223.8 | -4.25 (-1.86%) | 34,326 |
| 26 Nov 2007 | INR | 240 | 240.9 | 227 | 228.05 | 228.05 | -4.95 (-2.12%) | 40,449 |
| 23 Nov 2007 | INR | 239 | 243.75 | 231 | 233 | 233 | -1.5 (-0.64%) | 42,168 |
| 22 Nov 2007 | INR | 239 | 244 | 227 | 234.5 | 234.5 | -5.5 (-2.29%) | 72,372 |
| 21 Nov 2007 | INR | 258.85 | 264.5 | 237 | 240 | 240 | -9 (-3.61%) | 110,514 |
| 20 Nov 2007 | INR | 249.95 | 265 | 238 | 249 | 249 | +2.15 (+0.87%) | 222,254 |
| 19 Nov 2007 | INR | 225 | 246.85 | 225 | 246.85 | 246.85 | +22.85 (+10.20%) | 216,247 |
| 16 Nov 2007 | INR | 223 | 229 | 220 | 224 | 224 | +1 (+0.45%) | 44,882 |
| 15 Nov 2007 | INR | 230 | 232.4 | 218.6 | 223 | 223 | -6 (-2.62%) | 64,399 |
| 14 Nov 2007 | INR | 218 | 233.85 | 214 | 229 | 229 | +16.25 (+7.64%) | 124,028 |
