| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2007 | INR | 600 | 609.945 | 589.995 | 602.295 | 602.295 | +16.545 (+2.82%) | 5,482 |
| 10 Dec 2007 | INR | 639 | 640.005 | 585 | 585.75 | 585.75 | -27.045 (-4.41%) | 7,389 |
| 7 Dec 2007 | INR | 604.995 | 624.795 | 600 | 612.795 | 612.795 | -2.16 (-0.35%) | 334,414 |
| 6 Dec 2007 | INR | 675 | 675 | 600 | 614.955 | 614.955 | -15.045 (-2.39%) | 9,673 |
| 5 Dec 2007 | INR | 604.995 | 634.995 | 600.495 | 630 | 630 | +25.005 (+4.13%) | 6,832 |
| 4 Dec 2007 | INR | 621 | 624.795 | 601.995 | 604.995 | 604.995 | +1.095 (+0.18%) | 5,484 |
| 3 Dec 2007 | INR | 625.005 | 628.8 | 600 | 603.9 | 603.9 | -25.905 (-4.11%) | 10,036 |
| 30 Nov 2007 | INR | 645 | 645 | 571.005 | 629.805 | 629.805 | +49.8 (+8.59%) | 17,506 |
| 29 Nov 2007 | INR | 578.895 | 598.005 | 555 | 580.005 | 580.005 | +25.005 (+4.51%) | 16,140 |
| 28 Nov 2007 | INR | 600 | 600 | 541.005 | 555 | 555 | +9.855 (+1.81%) | 928 |
| 27 Nov 2007 | INR | 542.295 | 585 | 542.1 | 545.145 | 545.145 | -34.86 (-6.01%) | 3,159 |
| 26 Nov 2007 | INR | 580.995 | 599.895 | 580.005 | 580.005 | 580.005 | +15 (+2.65%) | 5,566 |
| 23 Nov 2007 | INR | 613.005 | 613.005 | 565.005 | 565.005 | 565.005 | -15.99 (-2.75%) | 36,396 |
| 22 Nov 2007 | INR | 612 | 612 | 580.005 | 580.995 | 580.995 | -9 (-1.53%) | 116,386 |
| 21 Nov 2007 | INR | 630 | 630 | 589.995 | 589.995 | 589.995 | -11.16 (-1.86%) | 20,683 |
| 20 Nov 2007 | INR | 625.005 | 625.005 | 601.05 | 601.155 | 601.155 | +0.66 (+0.11%) | 3,630 |
| 19 Nov 2007 | INR | 600 | 608.505 | 600 | 600.495 | 600.495 | +0.09 (+0.01%) | 1,684 |
| 16 Nov 2007 | INR | 589.995 | 604.995 | 589.995 | 600.405 | 600.405 | +12.45 (+2.12%) | 2,913 |
| 15 Nov 2007 | INR | 574.995 | 595.005 | 565.005 | 587.955 | 587.955 | +7.455 (+1.28%) | 8,184 |
| 14 Nov 2007 | INR | 580.005 | 592.845 | 580.005 | 580.5 | 580.5 | +10.5 (+1.84%) | 4,006 |
| 13 Nov 2007 | INR | 688.995 | 688.995 | 570 | 570 | 570 | -13.155 (-2.26%) | 4,342 |
| 12 Nov 2007 | INR | 619.995 | 619.995 | 567.855 | 583.155 | 583.155 | -295.995 (-33.67%) | 2,127 |
| 9 Nov 2007 | INR | 898.05 | 907.5 | 840 | 879.15 | 879.15 | +308.955 (+54.18%) | 3,388 |
| 8 Nov 2007 | INR | 574.995 | 579 | 560.505 | 570.195 | 570.195 | -5.505 (-0.96%) | 3,021 |
| 7 Nov 2007 | INR | 644.955 | 644.955 | 571.005 | 575.7 | 575.7 | -16.095 (-2.72%) | 9,333 |
| 6 Nov 2007 | INR | 649.005 | 649.005 | 580.995 | 591.795 | 591.795 | -27.45 (-4.43%) | 4,594 |
| 5 Nov 2007 | INR | 634.8 | 634.8 | 600 | 619.245 | 619.245 | -8.25 (-1.31%) | 3,421 |
| 2 Nov 2007 | INR | 567.405 | 634.995 | 567.405 | 627.495 | 627.495 | +30.24 (+5.06%) | 13,288 |
| 1 Nov 2007 | INR | 634.995 | 634.995 | 585 | 597.255 | 597.255 | -32.49 (-5.16%) | 11,091 |
| 31 Oct 2007 | INR | 605.505 | 637.995 | 574.995 | 629.745 | 629.745 | +24.75 (+4.09%) | 83,008 |
