| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2007 | INR | 455 | 499.8 | 450 | 480.95 | 480.95 | +31.1 (+6.91%) | 25,758 |
| 10 Dec 2007 | INR | 445 | 450 | 435.35 | 449.85 | 449.85 | +5.35 (+1.20%) | 156,237 |
| 7 Dec 2007 | INR | 431.25 | 448 | 431.25 | 444.5 | 444.5 | +17.4 (+4.07%) | 1,876 |
| 6 Dec 2007 | INR | 440 | 448 | 420 | 427.1 | 427.1 | -9.65 (-2.21%) | 4,344 |
| 5 Dec 2007 | INR | 440.1 | 452.95 | 430.55 | 436.75 | 436.75 | -14.65 (-3.25%) | 14,508 |
| 4 Dec 2007 | INR | 440 | 455 | 420 | 451.4 | 451.4 | +6.8 (+1.53%) | 7,833 |
| 3 Dec 2007 | INR | 448 | 449.9 | 436.5 | 444.6 | 444.6 | -5.4 (-1.20%) | 103,356 |
| 30 Nov 2007 | INR | 449.95 | 456 | 429 | 450 | 450 | +15 (+3.45%) | 43,147 |
| 29 Nov 2007 | INR | 459.9 | 459.9 | 429 | 435 | 435 | -1.6 (-0.37%) | 9,781 |
| 28 Nov 2007 | INR | 445 | 445 | 418 | 436.6 | 436.6 | +19.75 (+4.74%) | 24,459 |
| 27 Nov 2007 | INR | 426 | 426.85 | 410 | 416.85 | 416.85 | +0.8 (+0.19%) | 5,602 |
| 26 Nov 2007 | INR | 449 | 468 | 416.05 | 416.05 | 416.05 | +24.05 (+6.14%) | 30,530 |
| 23 Nov 2007 | INR | 395 | 395 | 386 | 392 | 392 | -1.8 (-0.46%) | 1,407 |
| 22 Nov 2007 | INR | 367.95 | 393.9 | 356.65 | 393.8 | 393.8 | +19.7 (+5.27%) | 10,568 |
| 21 Nov 2007 | INR | 385 | 390 | 374.1 | 374.1 | 374.1 | -11.1 (-2.88%) | 11,531 |
| 20 Nov 2007 | INR | 399.75 | 400 | 355.05 | 385.2 | 385.2 | +0.8 (+0.21%) | 11,676 |
| 19 Nov 2007 | INR | 390 | 393.45 | 384.1 | 384.4 | 384.4 | -0.6 (-0.16%) | 2,613 |
| 16 Nov 2007 | INR | 411 | 411 | 378.1 | 385 | 385 | -7.65 (-1.95%) | 7,859 |
| 15 Nov 2007 | INR | 401 | 401 | 390 | 392.65 | 392.65 | -1.6 (-0.41%) | 2,691 |
| 14 Nov 2007 | INR | 397.5 | 414.9 | 392.05 | 394.25 | 394.25 | +1.3 (+0.33%) | 2,504 |
| 13 Nov 2007 | INR | 414 | 415 | 390 | 392.95 | 392.95 | -15.4 (-3.77%) | 101,605 |
| 12 Nov 2007 | INR | 405.9 | 413.95 | 400.3 | 408.35 | 408.35 | +3.35 (+0.83%) | 654 |
| 9 Nov 2007 | INR | 424 | 424 | 395 | 405 | 405 | +12.65 (+3.22%) | 1,358 |
| 8 Nov 2007 | INR | 391.15 | 398 | 388.05 | 392.35 | 392.35 | -16.15 (-3.95%) | 652 |
| 7 Nov 2007 | INR | 402.3 | 425 | 388.25 | 408.5 | 408.5 | +6.65 (+1.65%) | 3,225 |
| 6 Nov 2007 | INR | 401.35 | 409.1 | 396.6 | 401.85 | 401.85 | -8 (-1.95%) | 1,909 |
| 5 Nov 2007 | INR | 405 | 421 | 398 | 409.85 | 409.85 | +6.1 (+1.51%) | 2,969 |
| 2 Nov 2007 | INR | 404.85 | 438 | 398 | 403.75 | 403.75 | +0.9 (+0.22%) | 110,242 |
| 1 Nov 2007 | INR | 412.05 | 414 | 402 | 402.85 | 402.85 | -6.6 (-1.61%) | 23,545 |
| 31 Oct 2007 | INR | 440 | 472 | 406.15 | 409.45 | 409.45 | -9.8 (-2.34%) | 3,684 |
