| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2007 | INR | 338.7 | 341.8 | 328.1 | 332.8 | 332.8 | -2.55 (-0.76%) | 100,589 |
| 10 Dec 2007 | INR | 330 | 338 | 316 | 335.35 | 335.35 | +8.65 (+2.65%) | 107,216 |
| 7 Dec 2007 | INR | 345 | 345 | 322.6 | 326.7 | 326.7 | -13.6 (-4.00%) | 148,863 |
| 6 Dec 2007 | INR | 346 | 350.85 | 335.1 | 340.3 | 340.3 | -1.35 (-0.40%) | 143,490 |
| 5 Dec 2007 | INR | 338 | 345 | 333.15 | 341.65 | 341.65 | +9 (+2.71%) | 224,985 |
| 4 Dec 2007 | INR | 330 | 339.4 | 323 | 332.65 | 332.65 | +2.5 (+0.76%) | 163,212 |
| 3 Dec 2007 | INR | 334.95 | 335 | 328 | 330.15 | 330.15 | +1.6 (+0.49%) | 92,419 |
| 30 Nov 2007 | INR | 329 | 338.4 | 326.05 | 328.55 | 328.55 | +8.35 (+2.61%) | 153,127 |
| 29 Nov 2007 | INR | 338.95 | 345.5 | 304 | 320.2 | 320.2 | -8.9 (-2.70%) | 1,068,448 |
| 28 Nov 2007 | INR | 333.8 | 336 | 314 | 329.1 | 329.1 | +15.45 (+4.93%) | 412,950 |
| 27 Nov 2007 | INR | 324.9 | 324.9 | 311.35 | 313.65 | 313.65 | -6.15 (-1.92%) | 90,433 |
| 26 Nov 2007 | INR | 333.7 | 334.5 | 318.25 | 319.8 | 319.8 | -3.3 (-1.02%) | 173,437 |
| 23 Nov 2007 | INR | 334.45 | 338 | 313 | 323.1 | 323.1 | +0.75 (+0.23%) | 191,703 |
| 22 Nov 2007 | INR | 316 | 341.9 | 302 | 322.35 | 322.35 | +7 (+2.22%) | 641,220 |
| 21 Nov 2007 | INR | 350.05 | 353 | 311.15 | 315.35 | 315.35 | -34.55 (-9.87%) | 257,852 |
| 20 Nov 2007 | INR | 364 | 366.7 | 342 | 349.9 | 349.9 | -4.8 (-1.35%) | 515,786 |
| 19 Nov 2007 | INR | 313 | 366 | 313 | 354.7 | 354.7 | +44 (+14.16%) | 1,232,366 |
| 16 Nov 2007 | INR | 299 | 316.9 | 299 | 310.7 | 310.7 | +8.8 (+2.91%) | 343,871 |
| 15 Nov 2007 | INR | 279 | 311.5 | 279 | 301.9 | 301.9 | +18.05 (+6.36%) | 971,391 |
| 14 Nov 2007 | INR | 268.95 | 290.85 | 268.95 | 283.85 | 283.85 | +20.05 (+7.60%) | 366,357 |
| 13 Nov 2007 | INR | 263.8 | 269.9 | 256 | 263.8 | 263.8 | +3.35 (+1.29%) | 312,614 |
| 12 Nov 2007 | INR | 267 | 267 | 247.05 | 260.45 | 260.45 | -7.55 (-2.82%) | 264,316 |
| 9 Nov 2007 | INR | 284.25 | 284.45 | 268 | 268 | 268 | -6.25 (-2.28%) | 28,358 |
| 8 Nov 2007 | INR | 275 | 284 | 268 | 274.25 | 274.25 | -5.8 (-2.07%) | 137,163 |
| 7 Nov 2007 | INR | 290 | 295 | 275 | 280.05 | 280.05 | -8.8 (-3.05%) | 443,083 |
| 6 Nov 2007 | INR | 289.4 | 314 | 285 | 288.85 | 288.85 | +2.8 (+0.98%) | 610,122 |
| 5 Nov 2007 | INR | 277.95 | 291.35 | 274 | 286.05 | 286.05 | +10.6 (+3.85%) | 834,970 |
| 2 Nov 2007 | INR | 256 | 278.5 | 242.6 | 275.45 | 275.45 | +14.05 (+5.37%) | 529,722 |
| 1 Nov 2007 | INR | 259.5 | 272 | 253 | 261.4 | 261.4 | +9.1 (+3.61%) | 926,867 |
| 31 Oct 2007 | INR | 248.1 | 259.7 | 242.6 | 252.3 | 252.3 | +9.7 (+4.00%) | 785,926 |
