| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2007 | INR | 241.8 | 253 | 237.2 | 251.15 | 251.15 | +13.3 (+5.59%) | 67,113 |
| 18 Dec 2007 | INR | 245 | 247.9 | 230 | 237.85 | 237.85 | -2.15 (-0.90%) | 61,053 |
| 17 Dec 2007 | INR | 265 | 265 | 237.2 | 240 | 240 | -11.95 (-4.74%) | 34,568 |
| 14 Dec 2007 | INR | 260 | 260 | 250 | 251.95 | 251.95 | -2 (-0.79%) | 21,436 |
| 13 Dec 2007 | INR | 266 | 270 | 232.55 | 253.95 | 253.95 | -19.05 (-6.98%) | 23,217 |
| 12 Dec 2007 | INR | 260.1 | 273 | 255.05 | 273 | 273 | +5 (+1.87%) | 41,882 |
| 11 Dec 2007 | INR | 268.4 | 282 | 264 | 268 | 268 | +6 (+2.29%) | 165,279 |
| 10 Dec 2007 | INR | 249.9 | 274.7 | 238 | 262 | 262 | +16 (+6.50%) | 149,550 |
| 7 Dec 2007 | INR | 248 | 248 | 233.25 | 246 | 246 | +4 (+1.65%) | 47,766 |
| 6 Dec 2007 | INR | 250 | 252 | 235 | 242 | 242 | -5 (-2.02%) | 66,318 |
| 5 Dec 2007 | INR | 238 | 253 | 237 | 247 | 247 | +11 (+4.66%) | 136,971 |
| 4 Dec 2007 | INR | 211 | 244 | 211 | 236 | 236 | +28.2 (+13.57%) | 197,147 |
| 3 Dec 2007 | INR | 210 | 218.4 | 206.3 | 207.8 | 207.8 | +0.8 (+0.39%) | 68,802 |
| 30 Nov 2007 | INR | 209.85 | 213.9 | 204 | 207 | 207 | +3 (+1.47%) | 39,236 |
| 29 Nov 2007 | INR | 198 | 207 | 196.25 | 204 | 204 | +10.5 (+5.43%) | 44,679 |
| 28 Nov 2007 | INR | 210 | 210 | 191 | 193.5 | 193.5 | -6 (-3.01%) | 35,845 |
| 27 Nov 2007 | INR | 193 | 199.9 | 193 | 199.5 | 199.5 | +4.5 (+2.31%) | 8,038 |
| 26 Nov 2007 | INR | 203.05 | 206.75 | 193.1 | 195 | 195 | -5.05 (-2.52%) | 22,021 |
| 23 Nov 2007 | INR | 209.8 | 222 | 200 | 200.05 | 200.05 | -1.95 (-0.97%) | 16,998 |
| 22 Nov 2007 | INR | 210 | 210 | 196.4 | 202 | 202 | -12.8 (-5.96%) | 13,379 |
| 21 Nov 2007 | INR | 218.9 | 224.8 | 210.1 | 214.8 | 214.8 | -6.2 (-2.81%) | 30,918 |
| 20 Nov 2007 | INR | 214.8 | 222 | 212 | 221 | 221 | +5.75 (+2.67%) | 33,374 |
| 19 Nov 2007 | INR | 214 | 218.5 | 208 | 215.25 | 215.25 | +9.25 (+4.49%) | 57,883 |
| 16 Nov 2007 | INR | 200 | 209.5 | 200 | 206 | 206 | +7 (+3.52%) | 24,633 |
| 15 Nov 2007 | INR | 198 | 204 | 198 | 199 | 199 | +0.7 (+0.35%) | 79,870 |
| 14 Nov 2007 | INR | 200 | 205 | 196.8 | 198.3 | 198.3 | +2.3 (+1.17%) | 16,692 |
| 13 Nov 2007 | INR | 197.95 | 197.95 | 194 | 196 | 196 | +3.6 (+1.87%) | 6,998 |
| 12 Nov 2007 | INR | 192.5 | 197.5 | 190 | 192.4 | 192.4 | -7.8 (-3.90%) | 14,555 |
| 9 Nov 2007 | INR | 204.9 | 204.9 | 196.25 | 200.2 | 200.2 | +4.9 (+2.51%) | 2,089 |
| 8 Nov 2007 | INR | 195.5 | 200.95 | 193.25 | 195.3 | 195.3 | -6.1 (-3.03%) | 5,981 |
