| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2007 | INR | 719.95 | 719.95 | 664 | 693.4 | 138.68 | +10.6 (+1.55%) | 5,742 |
| 26 Dec 2007 | INR | 660 | 720 | 622.5 | 682.8 | 136.56 | +32.75 (+5.04%) | 11,953 |
| 24 Dec 2007 | INR | 645 | 660 | 630 | 650.05 | 130.01 | +27.9 (+4.48%) | 2,303 |
| 20 Dec 2007 | INR | 610 | 694.9 | 593 | 622.15 | 124.43 | +32.15 (+5.45%) | 4,120 |
| 19 Dec 2007 | INR | 620 | 649 | 588 | 590 | 118 | -4.05 (-0.68%) | 405 |
| 18 Dec 2007 | INR | 571.3 | 605 | 571 | 594.05 | 118.81 | -1.5 (-0.25%) | 2,261 |
| 17 Dec 2007 | INR | 605 | 610 | 590 | 595.55 | 119.11 | -14.2 (-2.33%) | 1,404 |
| 14 Dec 2007 | INR | 615 | 618 | 600.1 | 609.75 | 121.95 | +4.5 (+0.74%) | 339 |
| 13 Dec 2007 | INR | 625 | 625 | 598 | 605.25 | 121.05 | -0.75 (-0.12%) | 3,817 |
| 12 Dec 2007 | INR | 615 | 620 | 590 | 606 | 121.2 | -8 (-1.30%) | 1,366 |
| 11 Dec 2007 | INR | 609 | 620.95 | 609 | 614 | 122.8 | +5 (+0.82%) | 895 |
| 10 Dec 2007 | INR | 610 | 618 | 608 | 609 | 121.8 | -10 (-1.62%) | 547 |
| 7 Dec 2007 | INR | 619.25 | 619.25 | 610 | 619 | 123.8 | -0.15 (-0.02%) | 314 |
| 6 Dec 2007 | INR | 640.6 | 649 | 615 | 619.15 | 123.83 | -21.45 (-3.35%) | 1,583 |
| 5 Dec 2007 | INR | 606 | 650 | 606 | 640.6 | 128.12 | +20.6 (+3.32%) | 1,567 |
| 4 Dec 2007 | INR | 591.5 | 621 | 589 | 620 | 124 | +10 (+1.64%) | 755 |
| 3 Dec 2007 | INR | 603.5 | 615.95 | 602 | 610 | 122 | -9.9 (-1.60%) | 1,786 |
| 30 Nov 2007 | INR | 574.9 | 624 | 567.25 | 619.9 | 123.98 | +54.9 (+9.72%) | 7,340 |
| 29 Nov 2007 | INR | 576 | 579.65 | 555 | 565 | 113 | -9.3 (-1.62%) | 56,901 |
| 28 Nov 2007 | INR | 583 | 583 | 562.5 | 574.3 | 114.86 | +14.3 (+2.55%) | 108,216 |
| 27 Nov 2007 | INR | 539.2 | 578.95 | 539.2 | 560 | 112 | -19 (-3.28%) | 68,708 |
| 26 Nov 2007 | INR | 576 | 580 | 574.1 | 579 | 115.8 | +14.3 (+2.53%) | 595 |
| 23 Nov 2007 | INR | 555 | 575 | 554.8 | 564.7 | 112.94 | +11.7 (+2.12%) | 51,131 |
| 22 Nov 2007 | INR | 565.5 | 565.5 | 548 | 553 | 110.6 | -19 (-3.32%) | 1,123 |
| 21 Nov 2007 | INR | 600 | 600 | 565.25 | 572 | 114.4 | -5.5 (-0.95%) | 544 |
| 20 Nov 2007 | INR | 584 | 584 | 572 | 577.5 | 115.5 | +10.5 (+1.85%) | 931 |
| 19 Nov 2007 | INR | 585 | 589.9 | 565.55 | 567 | 113.4 | -3 (-0.53%) | 1,317 |
| 16 Nov 2007 | INR | 563 | 573.85 | 560 | 570 | 114 | +7.1 (+1.26%) | 1,637 |
| 15 Nov 2007 | INR | 555 | 598 | 550 | 562.9 | 112.58 | +8.35 (+1.51%) | 11,391 |
| 14 Nov 2007 | INR | 527 | 591 | 527 | 554.55 | 110.91 | -8.55 (-1.52%) | 61,173 |
