| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2007 | INR | 254.75 | 254.75 | 250.5 | 251.85 | 251.85 | +0.9 (+0.36%) | 12,248 |
| 10 Dec 2007 | INR | 250 | 251 | 248.1 | 250.95 | 250.95 | +0.45 (+0.18%) | 6,740 |
| 7 Dec 2007 | INR | 252 | 253.5 | 250 | 250.5 | 250.5 | -1.9 (-0.75%) | 7,885 |
| 6 Dec 2007 | INR | 260 | 260 | 250 | 252.4 | 252.4 | -0.95 (-0.37%) | 8,615 |
| 5 Dec 2007 | INR | 249.05 | 258 | 249.05 | 253.35 | 253.35 | +1.75 (+0.70%) | 10,217 |
| 4 Dec 2007 | INR | 250 | 252.9 | 248.1 | 251.6 | 251.6 | +1.45 (+0.58%) | 3,207 |
| 3 Dec 2007 | INR | 250 | 252 | 248.05 | 250.15 | 250.15 | +0.15 (+0.06%) | 2,061 |
| 30 Nov 2007 | INR | 251 | 251 | 248.05 | 250 | 250 | +1.1 (+0.44%) | 17,895 |
| 29 Nov 2007 | INR | 250.4 | 251.9 | 248.3 | 248.9 | 248.9 | -1.15 (-0.46%) | 2,954 |
| 28 Nov 2007 | INR | 250 | 252.95 | 249.05 | 250.05 | 250.05 | +0.05 (+0.02%) | 2,577 |
| 27 Nov 2007 | INR | 250 | 250.05 | 250 | 250 | 250 | 0.0 (0.0%) | 2,719 |
| 26 Nov 2007 | INR | 251 | 251 | 248.1 | 250 | 250 | -0.9 (-0.36%) | 22,577 |
| 23 Nov 2007 | INR | 250 | 251.95 | 248.55 | 250.9 | 250.9 | -0.1 (-0.04%) | 4,291 |
| 22 Nov 2007 | INR | 240.5 | 253 | 240.5 | 251 | 251 | +1.05 (+0.42%) | 23,488 |
| 21 Nov 2007 | INR | 254.95 | 254.95 | 248.1 | 249.95 | 249.95 | -1.5 (-0.60%) | 6,258 |
| 20 Nov 2007 | INR | 251 | 254.9 | 249.05 | 251.45 | 251.45 | +2.05 (+0.82%) | 17,797 |
| 19 Nov 2007 | INR | 250.9 | 250.9 | 246 | 249.4 | 249.4 | +0.05 (+0.02%) | 19,716 |
| 16 Nov 2007 | INR | 246.25 | 250 | 246.25 | 249.35 | 249.35 | +1.3 (+0.52%) | 4,923 |
| 15 Nov 2007 | INR | 248.25 | 249.9 | 247 | 248.05 | 248.05 | +0.05 (+0.02%) | 78,769 |
| 14 Nov 2007 | INR | 248 | 250 | 245 | 248 | 248 | -0.1 (-0.04%) | 220,998 |
| 13 Nov 2007 | INR | 248.5 | 249.45 | 246.1 | 248.1 | 248.1 | 0.0 (0.0%) | 6,497 |
| 12 Nov 2007 | INR | 249 | 250 | 245 | 248.1 | 248.1 | -0.4 (-0.16%) | 3,999 |
| 9 Nov 2007 | INR | 245 | 249.45 | 243 | 248.5 | 248.5 | +1.15 (+0.46%) | 1,312 |
| 8 Nov 2007 | INR | 225.7 | 249 | 225.7 | 247.35 | 247.35 | -0.65 (-0.26%) | 5,769 |
| 7 Nov 2007 | INR | 245.5 | 249.2 | 245.5 | 248 | 248 | -0.05 (-0.02%) | 6,654 |
| 6 Nov 2007 | INR | 246.25 | 250 | 246.25 | 248.05 | 248.05 | +0.55 (+0.22%) | 6,543 |
| 5 Nov 2007 | INR | 250 | 250 | 247 | 247.5 | 247.5 | -1.95 (-0.78%) | 26,425 |
| 2 Nov 2007 | INR | 235 | 252 | 235 | 249.45 | 249.45 | +1.45 (+0.58%) | 31,762 |
| 1 Nov 2007 | INR | 250 | 250 | 247.1 | 248 | 248 | -0.8 (-0.32%) | 8,747 |
| 31 Oct 2007 | INR | 240.05 | 249.9 | 240.05 | 248.8 | 248.8 | +0.15 (+0.06%) | 42,856 |
