| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2007 | INR | 652.05 | 675.9 | 652 | 668.15 | 668.15 | +15.6 (+2.39%) | 5,080,000 |
| 10 Dec 2007 | INR | 640 | 657 | 620 | 652.55 | 652.55 | +19.2 (+3.03%) | 2,310,000 |
| 7 Dec 2007 | INR | 640 | 645 | 616 | 633.35 | 633.35 | +3.9 (+0.62%) | 1,730,000 |
| 6 Dec 2007 | INR | 640 | 658 | 620.1 | 629.45 | 629.45 | -15.05 (-2.34%) | 1,850,000 |
| 5 Dec 2007 | INR | 640 | 650 | 635 | 644.5 | 644.5 | +0.6 (+0.09%) | 2,260,000 |
| 4 Dec 2007 | INR | 634.5 | 662 | 631 | 643.9 | 643.9 | +15.7 (+2.50%) | 5,510,000 |
| 3 Dec 2007 | INR | 620 | 640 | 608.15 | 628.2 | 628.2 | +23.75 (+3.93%) | 4,230,000 |
| 30 Nov 2007 | INR | 596 | 620 | 595 | 604.45 | 604.45 | +11.75 (+1.98%) | 3,410,000 |
| 29 Nov 2007 | INR | 590 | 601.2 | 585 | 592.7 | 592.7 | +10.05 (+1.72%) | 2,230,000 |
| 28 Nov 2007 | INR | 600 | 608.95 | 580 | 582.65 | 582.65 | -15.8 (-2.64%) | 2,280,000 |
| 27 Nov 2007 | INR | 591 | 602.9 | 584 | 598.45 | 598.45 | -1.1 (-0.18%) | 2,410,000 |
| 26 Nov 2007 | INR | 585 | 610 | 585 | 599.55 | 599.55 | +17.75 (+3.05%) | 2,580,000 |
| 23 Nov 2007 | INR | 586 | 605.4 | 553 | 581.8 | 581.8 | +8.1 (+1.41%) | 5,270,000 |
| 22 Nov 2007 | INR | 553.05 | 600 | 540 | 573.7 | 573.7 | +20.65 (+3.73%) | 3,950,000 |
| 21 Nov 2007 | INR | 580 | 598 | 550 | 553.05 | 553.05 | -35.85 (-6.09%) | 2,810,000 |
| 20 Nov 2007 | INR | 609.25 | 621 | 577 | 588.9 | 588.9 | -23.9 (-3.90%) | 3,370,000 |
| 19 Nov 2007 | INR | 618 | 632.5 | 605 | 612.8 | 612.8 | +10.25 (+1.70%) | 5,580,000 |
| 16 Nov 2007 | INR | 590 | 609.95 | 580 | 602.55 | 602.55 | +9.2 (+1.55%) | 2,430,000 |
| 15 Nov 2007 | INR | 601 | 620 | 585 | 593.35 | 593.35 | -8.25 (-1.37%) | 4,760,000 |
| 14 Nov 2007 | INR | 550 | 609.95 | 550 | 601.6 | 601.6 | +52.95 (+9.65%) | 10,150,000 |
| 13 Nov 2007 | INR | 535 | 550.4 | 530.05 | 548.65 | 548.65 | +11.05 (+2.06%) | 2,400,000 |
| 12 Nov 2007 | INR | 524 | 540 | 508 | 537.6 | 537.6 | +8.95 (+1.69%) | 2,220,000 |
| 9 Nov 2007 | INR | 545 | 545 | 520.6 | 528.65 | 528.65 | -3.55 (-0.67%) | 243,120 |
| 8 Nov 2007 | INR | 545 | 548 | 530 | 532.2 | 532.2 | -16.1 (-2.94%) | 1,220,000 |
| 7 Nov 2007 | INR | 550 | 559.9 | 540 | 548.3 | 548.3 | -0.7 (-0.13%) | 3,140,000 |
| 6 Nov 2007 | INR | 560 | 572 | 537 | 549 | 549 | -7.95 (-1.43%) | 4,710,000 |
| 5 Nov 2007 | INR | 537.1 | 572 | 537.1 | 556.95 | 556.95 | +15.25 (+2.82%) | 6,070,000 |
| 2 Nov 2007 | INR | 530 | 554 | 520 | 541.7 | 541.7 | +5.45 (+1.02%) | 5,360,000 |
| 1 Nov 2007 | INR | 524.95 | 548 | 524.95 | 536.25 | 536.25 | +11.3 (+2.15%) | 9,150,000 |
| 31 Oct 2007 | INR | 511 | 530 | 500.1 | 524.95 | 524.95 | +14.1 (+2.76%) | 4,900,000 |
