| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2007 | INR | 511 | 525 | 507.6 | 513.35 | 256.675 | -6.65 (-1.28%) | 380 |
| 19 Dec 2007 | INR | 525 | 525 | 513 | 520 | 260 | +10 (+1.96%) | 1,225 |
| 18 Dec 2007 | INR | 529 | 532 | 503 | 510 | 255 | -7 (-1.35%) | 137 |
| 17 Dec 2007 | INR | 524.5 | 560.6 | 513.5 | 517 | 258.5 | +5.9 (+1.15%) | 1,782 |
| 14 Dec 2007 | INR | 530 | 530 | 510 | 511.1 | 255.55 | -6 (-1.16%) | 863 |
| 13 Dec 2007 | INR | 535 | 535 | 515 | 517.1 | 258.55 | +1.1 (+0.21%) | 584 |
| 12 Dec 2007 | INR | 520 | 520 | 516 | 516 | 258 | -3.2 (-0.62%) | 636 |
| 11 Dec 2007 | INR | 540 | 543 | 515.5 | 519.2 | 259.6 | +7.2 (+1.41%) | 212 |
| 10 Dec 2007 | INR | 515 | 531 | 510 | 512 | 256 | -15.6 (-2.96%) | 298 |
| 7 Dec 2007 | INR | 535 | 540 | 520 | 527.6 | 263.8 | +11.2 (+2.17%) | 265 |
| 6 Dec 2007 | INR | 537 | 540 | 515.25 | 516.4 | 258.2 | -13.55 (-2.56%) | 1,069 |
| 5 Dec 2007 | INR | 515.05 | 536 | 515.05 | 529.95 | 264.975 | +5.15 (+0.98%) | 1,149 |
| 4 Dec 2007 | INR | 520 | 529.95 | 505.05 | 524.8 | 262.4 | +4.8 (+0.92%) | 342 |
| 3 Dec 2007 | INR | 520 | 535 | 510.3 | 520 | 260 | +7.05 (+1.37%) | 195 |
| 30 Nov 2007 | INR | 514.95 | 520 | 501.75 | 512.95 | 256.475 | +12.95 (+2.59%) | 358 |
| 29 Nov 2007 | INR | 507.2 | 515 | 500 | 500 | 250 | -14 (-2.72%) | 892 |
| 28 Nov 2007 | INR | 511.15 | 529 | 511.15 | 514 | 257 | -14.7 (-2.78%) | 472 |
| 27 Nov 2007 | INR | 509 | 555 | 509 | 528.7 | 264.35 | +21.25 (+4.19%) | 1,910 |
| 26 Nov 2007 | INR | 495 | 520.05 | 495 | 507.45 | 253.725 | +0.2 (+0.04%) | 281 |
| 23 Nov 2007 | INR | 482 | 515 | 482 | 507.25 | 253.625 | +17.25 (+3.52%) | 476 |
| 22 Nov 2007 | INR | 475 | 491.9 | 471.35 | 490 | 245 | +4.9 (+1.01%) | 443 |
| 21 Nov 2007 | INR | 501.1 | 515 | 485.1 | 485.1 | 242.55 | -25.85 (-5.06%) | 612 |
| 20 Nov 2007 | INR | 510 | 528 | 510 | 510.95 | 255.475 | -19.05 (-3.59%) | 371 |
| 19 Nov 2007 | INR | 517 | 530 | 509 | 530 | 265 | +20.9 (+4.11%) | 963 |
| 16 Nov 2007 | INR | 501.05 | 530 | 500 | 509.1 | 254.55 | +8.05 (+1.61%) | 675 |
| 15 Nov 2007 | INR | 415 | 510 | 415 | 501.05 | 250.525 | -8.95 (-1.75%) | 562 |
| 14 Nov 2007 | INR | 492.5 | 560 | 492 | 510 | 255 | +8 (+1.59%) | 2,832 |
| 13 Nov 2007 | INR | 500 | 510 | 496 | 502 | 251 | +11 (+2.24%) | 377 |
| 12 Nov 2007 | INR | 480.25 | 515 | 480.25 | 491 | 245.5 | -28.95 (-5.57%) | 224 |
| 9 Nov 2007 | INR | 511.5 | 519.95 | 481.1 | 519.95 | 259.975 | +8.45 (+1.65%) | 50 |
