| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2007 | INR | 459.72 | 459.78 | 459.72 | 459.78 | 446.5271 | +21.9 (+5.00%) | 154,656 |
| 10 Dec 2007 | INR | 424.5 | 437.88 | 409.98 | 437.88 | 425.2583 | +20.88 (+5.01%) | 348,972 |
| 7 Dec 2007 | INR | 431.28 | 431.28 | 412.98 | 417 | 404.9802 | -11.1 (-2.59%) | 149,568 |
| 6 Dec 2007 | INR | 438.18 | 438.18 | 424.98 | 428.1 | 415.7602 | -6.12 (-1.41%) | 250,728 |
| 5 Dec 2007 | INR | 405 | 438.66 | 405 | 434.22 | 421.7038 | +16.44 (+3.94%) | 268,560 |
| 4 Dec 2007 | INR | 422.52 | 422.52 | 415.5 | 417.78 | 405.7377 | +0.9 (+0.22%) | 104,100 |
| 3 Dec 2007 | INR | 409.98 | 422.52 | 409.98 | 416.88 | 404.8636 | +5.28 (+1.28%) | 133,092 |
| 30 Nov 2007 | INR | 411 | 418.98 | 405.24 | 411.6 | 399.7358 | +5.1 (+1.25%) | 216,216 |
| 29 Nov 2007 | INR | 418.98 | 422.28 | 402.48 | 406.5 | 394.7828 | -10.08 (-2.42%) | 147,492 |
| 28 Nov 2007 | INR | 424.92 | 432.48 | 412.8 | 416.58 | 404.5723 | +0.06 (+0.01%) | 238,344 |
| 27 Nov 2007 | INR | 424.5 | 429 | 413.04 | 416.52 | 404.514 | -5.04 (-1.20%) | 207,948 |
| 26 Nov 2007 | INR | 409.02 | 421.56 | 405.48 | 421.56 | 409.4087 | +20.04 (+4.99%) | 286,068 |
| 23 Nov 2007 | INR | 399.48 | 409.92 | 399.48 | 401.52 | 389.9464 | +4.74 (+1.19%) | 133,980 |
| 22 Nov 2007 | INR | 415.02 | 417.42 | 395.64 | 396.78 | 385.343 | -19.68 (-4.73%) | 331,224 |
| 21 Nov 2007 | INR | 450 | 450 | 415.68 | 416.46 | 404.4558 | -21.12 (-4.83%) | 323,244 |
| 20 Nov 2007 | INR | 454.98 | 460.5 | 435.3 | 437.58 | 424.967 | -20.46 (-4.47%) | 393,912 |
| 19 Nov 2007 | INR | 486.36 | 486.36 | 453.06 | 458.04 | 444.8372 | -5.46 (-1.18%) | 753,876 |
| 16 Nov 2007 | INR | 449.52 | 463.5 | 427.5 | 463.5 | 450.1398 | +22.08 (+5.00%) | 695,412 |
| 15 Nov 2007 | INR | 469.86 | 469.86 | 437.58 | 441.42 | 428.6963 | -7.08 (-1.58%) | 816,444 |
| 14 Nov 2007 | INR | 474.78 | 474.78 | 445.02 | 448.5 | 435.5722 | -9.24 (-2.02%) | 1,032,036 |
| 13 Nov 2007 | INR | 454.5 | 472.68 | 449.1 | 457.74 | 444.5459 | +7.56 (+1.68%) | 1,267,668 |
| 12 Nov 2007 | INR | 442.56 | 464.28 | 439.5 | 450.18 | 437.2038 | -5,021.82 (-91.77%) | 734,880 |
| 9 Nov 2007 | INR | 5,295.9 | 5,634 | 5,295.9 | 5,472 | 5,314.2724 | +5,008.5 (+1080.58%) | 20,686 |
| 8 Nov 2007 | INR | 475.02 | 484.98 | 463.5 | 463.5 | 450.1398 | -24.36 (-4.99%) | 1,103,268 |
| 7 Nov 2007 | INR | 529.92 | 534.48 | 487.86 | 487.86 | 473.7977 | -25.68 (-5.00%) | 1,533,996 |
| 6 Nov 2007 | INR | 513.48 | 541.92 | 499.92 | 513.54 | 498.7375 | +20.88 (+4.24%) | 4,364,928 |
| 5 Nov 2007 | INR | 460.02 | 493.2 | 450.48 | 492.66 | 478.4593 | +44.34 (+9.89%) | 5,261,556 |
| 2 Nov 2007 | INR | 394.98 | 448.32 | 385.02 | 448.32 | 435.3974 | +40.74 (+10.00%) | 2,932,032 |
| 1 Nov 2007 | INR | 420 | 449.52 | 400.02 | 407.58 | 395.8317 | -6.78 (-1.64%) | 2,438,172 |
| 31 Oct 2007 | INR | 379.56 | 415.2 | 372.6 | 414.36 | 402.4163 | +36.9 (+9.78%) | 2,171,520 |
