| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2007 | INR | 604.95 | 668 | 602 | 660.1 | 660.1 | +60.3 (+10.05%) | 1,494,675 |
| 4 Dec 2007 | INR | 609.6 | 609.6 | 595.1 | 599.8 | 599.8 | -1.1 (-0.18%) | 902,082 |
| 3 Dec 2007 | INR | 610 | 619.6 | 598 | 600.9 | 600.9 | -2.95 (-0.49%) | 874,943 |
| 30 Nov 2007 | INR | 611.45 | 615 | 595 | 603.85 | 603.85 | -3.2 (-0.53%) | 1,712,455 |
| 29 Nov 2007 | INR | 625.9 | 641 | 599 | 607.05 | 607.05 | -5 (-0.82%) | 915,202 |
| 28 Nov 2007 | INR | 650 | 652.9 | 610 | 612.05 | 612.05 | -28.95 (-4.52%) | 443,206 |
| 27 Nov 2007 | INR | 621.45 | 645 | 600.5 | 641 | 641 | +18.3 (+2.94%) | 332,488 |
| 26 Nov 2007 | INR | 623.6 | 635 | 615 | 622.7 | 622.7 | +8.65 (+1.41%) | 158,393 |
| 23 Nov 2007 | INR | 610 | 631 | 606.5 | 614.05 | 614.05 | +11.2 (+1.86%) | 244,369 |
| 22 Nov 2007 | INR | 610 | 637.85 | 581.5 | 602.85 | 602.85 | -12.45 (-2.02%) | 281,061 |
| 21 Nov 2007 | INR | 665 | 680 | 607.1 | 615.3 | 615.3 | -45.9 (-6.94%) | 315,963 |
| 20 Nov 2007 | INR | 650 | 674 | 648.15 | 661.2 | 661.2 | +2.2 (+0.33%) | 366,571 |
| 19 Nov 2007 | INR | 644 | 682.35 | 644 | 659 | 659 | +21.2 (+3.32%) | 651,625 |
| 16 Nov 2007 | INR | 630 | 657 | 626.7 | 637.8 | 637.8 | +2 (+0.31%) | 273,921 |
| 15 Nov 2007 | INR | 630 | 650 | 629.8 | 635.8 | 635.8 | +5.05 (+0.80%) | 266,415 |
| 14 Nov 2007 | INR | 601 | 634.8 | 600 | 630.75 | 630.75 | +44.85 (+7.65%) | 412,066 |
| 13 Nov 2007 | INR | 592 | 596 | 572.6 | 585.9 | 585.9 | -4.9 (-0.83%) | 644,042 |
| 12 Nov 2007 | INR | 615 | 628 | 579.1 | 590.8 | 590.8 | -46.55 (-7.30%) | 361,303 |
| 9 Nov 2007 | INR | 565 | 645 | 565 | 637.35 | 637.35 | +6 (+0.95%) | 53,453 |
| 8 Nov 2007 | INR | 624 | 650 | 615 | 631.35 | 631.35 | -4 (-0.63%) | 194,489 |
| 7 Nov 2007 | INR | 666 | 666 | 630 | 635.35 | 635.35 | -21.05 (-3.21%) | 183,927 |
| 6 Nov 2007 | INR | 654.9 | 670.9 | 648 | 656.4 | 656.4 | +11.6 (+1.80%) | 522,568 |
| 5 Nov 2007 | INR | 638 | 660 | 632.05 | 644.8 | 644.8 | +1.7 (+0.26%) | 395,772 |
| 2 Nov 2007 | INR | 588.5 | 651 | 580.1 | 643.1 | 643.1 | +35.95 (+5.92%) | 601,439 |
| 1 Nov 2007 | INR | 664 | 668 | 595.6 | 607.15 | 607.15 | -40.75 (-6.29%) | 589,813 |
| 31 Oct 2007 | INR | 670 | 684.8 | 641.1 | 647.9 | 647.9 | -14.45 (-2.18%) | 578,210 |
| 30 Oct 2007 | INR | 660.1 | 671 | 614.1 | 662.35 | 662.35 | +5.8 (+0.88%) | 1,740,422 |
| 29 Oct 2007 | INR | 644 | 665.9 | 628.1 | 656.55 | 656.55 | +40.15 (+6.51%) | 859,935 |
| 26 Oct 2007 | INR | 625 | 638 | 606 | 616.4 | 616.4 | -11.4 (-1.82%) | 3,829,417 |
| 25 Oct 2007 | INR | 601.3 | 649.05 | 601.3 | 627.8 | 627.8 | -5.35 (-0.84%) | 955,905 |
