| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2007 | INR | 420 | 420 | 400.1 | 403.3 | 403.3 | -7.9 (-1.92%) | 672 |
| 7 Dec 2007 | INR | 425 | 425 | 406 | 411.2 | 411.2 | -5.8 (-1.39%) | 4,900 |
| 6 Dec 2007 | INR | 394 | 420 | 394 | 417 | 417 | -0.55 (-0.13%) | 33,685 |
| 5 Dec 2007 | INR | 415 | 420 | 405 | 417.55 | 417.55 | +8 (+1.95%) | 990 |
| 4 Dec 2007 | INR | 403.7 | 412 | 390 | 409.55 | 409.55 | -1.25 (-0.30%) | 876 |
| 3 Dec 2007 | INR | 399.6 | 414 | 399.55 | 410.8 | 410.8 | +0.8 (+0.20%) | 2,220 |
| 30 Nov 2007 | INR | 390.1 | 410 | 390.1 | 410 | 410 | +12.9 (+3.25%) | 3,162 |
| 29 Nov 2007 | INR | 415 | 415 | 392 | 397.1 | 397.1 | +2.1 (+0.53%) | 1,405 |
| 28 Nov 2007 | INR | 416 | 416 | 393 | 395 | 395 | -5.1 (-1.27%) | 2,542 |
| 27 Nov 2007 | INR | 385 | 409.95 | 342.05 | 400.1 | 400.1 | +8.1 (+2.07%) | 693 |
| 26 Nov 2007 | INR | 380 | 418 | 380 | 392 | 392 | -15.5 (-3.80%) | 438 |
| 23 Nov 2007 | INR | 395 | 419.95 | 392.1 | 407.5 | 407.5 | +13.5 (+3.43%) | 584 |
| 22 Nov 2007 | INR | 395 | 425 | 382 | 394 | 394 | 0.0 (0.0%) | 634 |
| 21 Nov 2007 | INR | 428 | 428 | 391 | 394 | 394 | -33.5 (-7.84%) | 849 |
| 20 Nov 2007 | INR | 412 | 440 | 412 | 427.5 | 427.5 | -7.5 (-1.72%) | 5,520 |
| 19 Nov 2007 | INR | 430 | 440 | 407 | 435 | 435 | +8.2 (+1.92%) | 4,671 |
| 16 Nov 2007 | INR | 444 | 444 | 411.35 | 426.8 | 426.8 | -6.7 (-1.55%) | 588 |
| 15 Nov 2007 | INR | 444 | 444 | 430 | 433.5 | 433.5 | -6.45 (-1.47%) | 843 |
| 14 Nov 2007 | INR | 449 | 449 | 430.55 | 439.95 | 439.95 | -4.05 (-0.91%) | 1,625 |
| 13 Nov 2007 | INR | 430 | 445 | 425 | 444 | 444 | +7.85 (+1.80%) | 843 |
| 12 Nov 2007 | INR | 410 | 437 | 410 | 436.15 | 436.15 | +12.65 (+2.99%) | 700 |
| 9 Nov 2007 | INR | 355 | 440 | 355 | 423.5 | 423.5 | -16.45 (-3.74%) | 397 |
| 8 Nov 2007 | INR | 421 | 440 | 420 | 439.95 | 439.95 | +5 (+1.15%) | 335 |
| 7 Nov 2007 | INR | 440 | 440 | 427 | 434.95 | 434.95 | -4.7 (-1.07%) | 1,363 |
| 6 Nov 2007 | INR | 440 | 444 | 437 | 439.65 | 439.65 | -0.35 (-0.08%) | 18,163 |
| 5 Nov 2007 | INR | 440 | 449 | 436 | 440 | 440 | +12.15 (+2.84%) | 1,429 |
| 2 Nov 2007 | INR | 437 | 440.5 | 410 | 427.85 | 427.85 | -12.3 (-2.79%) | 1,056 |
| 1 Nov 2007 | INR | 439.9 | 457 | 435 | 440.15 | 440.15 | +0.35 (+0.08%) | 17,848 |
| 31 Oct 2007 | INR | 440 | 445 | 431.1 | 439.8 | 439.8 | -3.55 (-0.80%) | 3,169 |
| 30 Oct 2007 | INR | 440 | 445 | 435 | 443.35 | 443.35 | +3.35 (+0.76%) | 1,610 |
