| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2007 | INR | 177.6 | 177.6 | 160.1 | 160.44 | 80.22 | -2.86 (-1.75%) | 54,304 |
| 10 Dec 2007 | INR | 165 | 168.6 | 157 | 163.3 | 81.65 | +1.86 (+1.15%) | 50,808 |
| 7 Dec 2007 | INR | 166.6 | 166.6 | 161 | 161.44 | 80.72 | -1.82 (-1.11%) | 9,156 |
| 6 Dec 2007 | INR | 165.06 | 167.7 | 162.26 | 163.26 | 81.63 | -1.34 (-0.81%) | 7,738 |
| 5 Dec 2007 | INR | 161.44 | 166 | 161.44 | 164.6 | 82.3 | -0.96 (-0.58%) | 20,138 |
| 4 Dec 2007 | INR | 165 | 168 | 165 | 165.56 | 82.78 | +1.12 (+0.68%) | 12,848 |
| 3 Dec 2007 | INR | 173 | 173 | 163.3 | 164.44 | 82.22 | -7.12 (-4.15%) | 46,268 |
| 30 Nov 2007 | INR | 158.2 | 183 | 157 | 171.56 | 85.78 | +11.56 (+7.23%) | 251,108 |
| 29 Nov 2007 | INR | 158 | 162 | 153 | 160 | 80 | +7 (+4.58%) | 39,722 |
| 28 Nov 2007 | INR | 155.26 | 157.4 | 153 | 153 | 76.5 | -2 (-1.29%) | 7,356 |
| 27 Nov 2007 | INR | 156 | 156 | 153.3 | 155 | 77.5 | -1.5 (-0.96%) | 10,686 |
| 26 Nov 2007 | INR | 158 | 158 | 153 | 156.5 | 78.25 | +0.9 (+0.58%) | 19,280 |
| 23 Nov 2007 | INR | 154 | 159 | 153 | 155.6 | 77.8 | +3.74 (+2.46%) | 33,072 |
| 22 Nov 2007 | INR | 166 | 166 | 151 | 151.86 | 75.93 | -5.84 (-3.70%) | 20,994 |
| 21 Nov 2007 | INR | 166.7 | 166.7 | 154.1 | 157.7 | 78.85 | -6.5 (-3.96%) | 53,484 |
| 20 Nov 2007 | INR | 165 | 168 | 163.8 | 164.2 | 82.1 | +2.2 (+1.36%) | 44,458 |
| 19 Nov 2007 | INR | 161.1 | 165.9 | 160.5 | 162 | 81 | +0.2 (+0.12%) | 41,404 |
| 16 Nov 2007 | INR | 162 | 167.4 | 159.06 | 161.8 | 80.9 | -0.56 (-0.34%) | 94,994 |
| 15 Nov 2007 | INR | 158 | 163.4 | 156.1 | 162.36 | 81.18 | +4.8 (+3.05%) | 73,498 |
| 14 Nov 2007 | INR | 159.94 | 159.94 | 154.26 | 157.56 | 78.78 | +2.8 (+1.81%) | 32,278 |
| 13 Nov 2007 | INR | 157 | 159.94 | 153.76 | 154.76 | 77.38 | -5.84 (-3.64%) | 41,336 |
| 12 Nov 2007 | INR | 155.8 | 161 | 151.56 | 160.6 | 80.3 | -151.4 (-48.53%) | 84,282 |
| 9 Nov 2007 | INR | 310 | 312 | 301 | 312 | 156 | +158.8 (+103.66%) | 1,819 |
| 8 Nov 2007 | INR | 156 | 156 | 150.5 | 153.2 | 76.6 | -2 (-1.29%) | 7,572 |
| 7 Nov 2007 | INR | 160 | 160 | 155 | 155.2 | 77.6 | -1.16 (-0.74%) | 10,554 |
| 6 Nov 2007 | INR | 159 | 161 | 156 | 156.36 | 78.18 | -2.84 (-1.78%) | 42,530 |
| 5 Nov 2007 | INR | 164.5 | 165 | 154 | 159.2 | 79.6 | +0.44 (+0.28%) | 70,218 |
| 2 Nov 2007 | INR | 161 | 164.5 | 157.1 | 158.76 | 79.38 | -2.8 (-1.73%) | 21,476 |
| 1 Nov 2007 | INR | 169.14 | 171.6 | 160.5 | 161.56 | 80.78 | -3 (-1.82%) | 32,122 |
| 31 Oct 2007 | INR | 173.5 | 175 | 164.1 | 164.56 | 82.28 | -4.34 (-2.57%) | 33,962 |
