| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2007 | INR | 884 | 1,041.5 | 876.1 | 1,041.5 | 1,041.5 | +171.5 (+19.71%) | 153,114 |
| 30 Nov 2007 | INR | 862.85 | 879.9 | 843.05 | 870 | 870 | +7 (+0.81%) | 4,767 |
| 29 Nov 2007 | INR | 895 | 900 | 840.15 | 863 | 863 | +16.75 (+1.98%) | 5,114 |
| 28 Nov 2007 | INR | 899.9 | 910 | 846 | 846.25 | 846.25 | -18.75 (-2.17%) | 7,284 |
| 27 Nov 2007 | INR | 840 | 944.8 | 834.5 | 865 | 865 | +30 (+3.59%) | 43,842 |
| 26 Nov 2007 | INR | 815 | 835 | 792.1 | 835 | 835 | +36.5 (+4.57%) | 11,838 |
| 23 Nov 2007 | INR | 800 | 819.95 | 775 | 798.5 | 798.5 | +18.5 (+2.37%) | 8,019 |
| 22 Nov 2007 | INR | 819.95 | 819.95 | 715.1 | 780 | 780 | -10 (-1.27%) | 9,771 |
| 21 Nov 2007 | INR | 889.9 | 889.9 | 770 | 790 | 790 | -89 (-10.13%) | 6,717 |
| 20 Nov 2007 | INR | 889 | 947 | 855 | 879 | 879 | -10.1 (-1.14%) | 20,155 |
| 19 Nov 2007 | INR | 774 | 911.35 | 767 | 889.1 | 889.1 | +133.1 (+17.61%) | 61,733 |
| 16 Nov 2007 | INR | 750 | 780 | 750 | 756 | 756 | -0.95 (-0.13%) | 6,121 |
| 15 Nov 2007 | INR | 772 | 780 | 750 | 756.95 | 756.95 | -15.05 (-1.95%) | 6,462 |
| 14 Nov 2007 | INR | 800 | 819 | 770 | 772 | 772 | -8 (-1.03%) | 20,179 |
| 13 Nov 2007 | INR | 768 | 789 | 755 | 780 | 780 | +20 (+2.63%) | 11,970 |
| 12 Nov 2007 | INR | 740 | 808 | 716 | 760 | 760 | +10 (+1.33%) | 15,934 |
| 9 Nov 2007 | INR | 749 | 763 | 743 | 750 | 750 | +20 (+2.74%) | 1,869 |
| 8 Nov 2007 | INR | 725 | 769.9 | 662 | 730 | 730 | -14 (-1.88%) | 4,950 |
| 7 Nov 2007 | INR | 740.05 | 759.95 | 723 | 744 | 744 | -3.95 (-0.53%) | 12,020 |
| 6 Nov 2007 | INR | 769 | 773.95 | 715 | 747.95 | 747.95 | -8.15 (-1.08%) | 28,774 |
| 5 Nov 2007 | INR | 769 | 790 | 750 | 756.1 | 756.1 | -13.9 (-1.81%) | 25,321 |
| 2 Nov 2007 | INR | 680.5 | 780 | 675 | 770 | 770 | +37 (+5.05%) | 17,397 |
| 1 Nov 2007 | INR | 785 | 824.9 | 717.3 | 733 | 733 | +19.85 (+2.78%) | 72,219 |
| 31 Oct 2007 | INR | 690 | 799.4 | 690 | 713.15 | 713.15 | +47.05 (+7.06%) | 51,956 |
| 30 Oct 2007 | INR | 591 | 693.85 | 576.2 | 666.1 | 666.1 | +77.2 (+13.11%) | 24,903 |
| 29 Oct 2007 | INR | 600 | 633.85 | 556 | 588.9 | 588.9 | -9.1 (-1.52%) | 9,883 |
| 26 Oct 2007 | INR | 592 | 648 | 580.3 | 598 | 598 | +13.1 (+2.24%) | 11,766 |
| 25 Oct 2007 | INR | 558.3 | 599 | 551.05 | 584.9 | 584.9 | +27.9 (+5.01%) | 4,212 |
| 24 Oct 2007 | INR | 580 | 580 | 530 | 557 | 557 | +21 (+3.92%) | 4,141 |
| 23 Oct 2007 | INR | 592.9 | 594.2 | 522.1 | 536 | 536 | +26.6 (+5.22%) | 1,555 |
