| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2007 | INR | 210 | 214.4 | 209.95 | 214 | 21.4 | +12.9 (+6.41%) | 1,422 |
| 20 Dec 2007 | INR | 219.95 | 220 | 201.05 | 201.1 | 20.11 | -9.4 (-4.47%) | 659 |
| 19 Dec 2007 | INR | 211 | 211 | 210.5 | 210.5 | 21.05 | +9.5 (+4.73%) | 170 |
| 18 Dec 2007 | INR | 216 | 216 | 199.55 | 201 | 20.1 | -8.05 (-3.85%) | 730 |
| 17 Dec 2007 | INR | 217.45 | 217.45 | 209 | 209.05 | 20.905 | -4.95 (-2.31%) | 673 |
| 14 Dec 2007 | INR | 208.1 | 214 | 208.1 | 214 | 21.4 | -4.5 (-2.06%) | 714 |
| 13 Dec 2007 | INR | 218 | 218.5 | 208.5 | 218.5 | 21.85 | +0.5 (+0.23%) | 666 |
| 12 Dec 2007 | INR | 219 | 229 | 208.1 | 218 | 21.8 | -1 (-0.46%) | 1,606 |
| 11 Dec 2007 | INR | 219.5 | 220 | 209.4 | 219 | 21.9 | +5.85 (+2.74%) | 105 |
| 10 Dec 2007 | INR | 203 | 213.15 | 203 | 213.15 | 21.315 | +10.15 (+5%) | 200 |
| 7 Dec 2007 | INR | 203.25 | 208.95 | 197.15 | 203 | 20.3 | -2.1 (-1.02%) | 813 |
| 6 Dec 2007 | INR | 212 | 212.4 | 205 | 205.1 | 20.51 | -4.9 (-2.33%) | 1,995 |
| 5 Dec 2007 | INR | 218 | 218 | 210 | 210 | 21 | -0.05 (-0.02%) | 386 |
| 4 Dec 2007 | INR | 219.9 | 229.1 | 210.05 | 210.05 | 21.005 | -6.95 (-3.20%) | 1,332 |
| 3 Dec 2007 | INR | 230 | 230 | 214.05 | 217 | 21.7 | -4 (-1.81%) | 1,211 |
| 30 Nov 2007 | INR | 230 | 230 | 220 | 221 | 22.1 | -0.25 (-0.11%) | 1,987 |
| 29 Nov 2007 | INR | 234 | 234 | 210 | 221.25 | 22.125 | -8.75 (-3.80%) | 2,087 |
| 28 Nov 2007 | INR | 246 | 246 | 225.1 | 230 | 23 | -10 (-4.17%) | 3,638 |
| 27 Nov 2007 | INR | 237 | 247.9 | 235 | 240 | 24 | -7.5 (-3.03%) | 7,835 |
| 26 Nov 2007 | INR | 215.7 | 247.7 | 215.55 | 247.5 | 24.75 | +15.55 (+6.70%) | 18,342 |
| 23 Nov 2007 | INR | 221.15 | 234.95 | 221.15 | 231.95 | 23.195 | +9.55 (+4.29%) | 2,192 |
| 22 Nov 2007 | INR | 215.5 | 244.7 | 215.5 | 222.4 | 22.24 | -19.6 (-8.10%) | 3,192 |
| 21 Nov 2007 | INR | 258 | 274 | 235 | 242 | 24.2 | -6.1 (-2.46%) | 10,040 |
| 20 Nov 2007 | INR | 243.5 | 258.15 | 238 | 248.1 | 24.81 | +13.45 (+5.73%) | 46,161 |
| 19 Nov 2007 | INR | 219.9 | 234.65 | 219.9 | 234.65 | 23.465 | +22.1 (+10.40%) | 8,157 |
| 16 Nov 2007 | INR | 212.1 | 218 | 212 | 212.55 | 21.255 | -3.6 (-1.67%) | 2,463 |
| 15 Nov 2007 | INR | 218.4 | 233.9 | 211 | 216.15 | 21.615 | -4.75 (-2.15%) | 2,813 |
| 14 Nov 2007 | INR | 249 | 249 | 212.65 | 220.9 | 22.09 | -4.1 (-1.82%) | 6,944 |
| 13 Nov 2007 | INR | 230 | 232.8 | 225 | 225 | 22.5 | 0.0 (0.0%) | 3,634 |
| 12 Nov 2007 | INR | 224.05 | 230.9 | 221 | 225 | 22.5 | -2 (-0.88%) | 3,418 |
