| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2007 | INR | 233 | 233 | 220 | 223.36 | 223.36 | -5.4 (-2.36%) | 17,344 |
| 10 Dec 2007 | INR | 235 | 235 | 225 | 228.76 | 228.76 | -1.14 (-0.50%) | 21,386 |
| 7 Dec 2007 | INR | 232 | 239.06 | 228 | 229.9 | 229.9 | +2.26 (+0.99%) | 67,390 |
| 6 Dec 2007 | INR | 235 | 238 | 225 | 227.64 | 227.64 | -0.12 (-0.05%) | 22,560 |
| 5 Dec 2007 | INR | 233 | 233.14 | 226 | 227.76 | 227.76 | +5.7 (+2.57%) | 57,814 |
| 4 Dec 2007 | INR | 222 | 222.06 | 222 | 222.06 | 222.06 | +10.62 (+5.02%) | 1,260 |
| 3 Dec 2007 | INR | 207.5 | 211.44 | 207.5 | 211.44 | 211.44 | +10.08 (+5.01%) | 3,140 |
| 30 Nov 2007 | INR | 207 | 209 | 201 | 201.36 | 201.36 | -4.44 (-2.16%) | 7,724 |
| 29 Nov 2007 | INR | 207 | 207 | 200.26 | 205.8 | 205.8 | +0.16 (+0.08%) | 8,914 |
| 28 Nov 2007 | INR | 210.9 | 210.9 | 201 | 205.64 | 205.64 | +1 (+0.49%) | 25,410 |
| 27 Nov 2007 | INR | 209.86 | 209.86 | 202.5 | 204.64 | 204.64 | +0.38 (+0.19%) | 9,256 |
| 26 Nov 2007 | INR | 210.8 | 210.8 | 204 | 204.26 | 204.26 | +1.46 (+0.72%) | 4,666 |
| 23 Nov 2007 | INR | 211.9 | 211.9 | 199.14 | 202.8 | 202.8 | -3.5 (-1.70%) | 28,712 |
| 22 Nov 2007 | INR | 224 | 224 | 206.26 | 206.3 | 206.3 | -10.8 (-4.97%) | 30,978 |
| 21 Nov 2007 | INR | 222.5 | 230 | 217 | 217.1 | 217.1 | -11.3 (-4.95%) | 29,818 |
| 20 Nov 2007 | INR | 229.2 | 231.9 | 220 | 228.4 | 228.4 | +7.5 (+3.40%) | 51,560 |
| 19 Nov 2007 | INR | 214.5 | 220.9 | 210.56 | 220.9 | 220.9 | +10.54 (+5.01%) | 15,708 |
| 16 Nov 2007 | INR | 209.94 | 214.9 | 207 | 210.36 | 210.36 | +3.66 (+1.77%) | 17,570 |
| 15 Nov 2007 | INR | 212 | 214.86 | 206.1 | 206.7 | 206.7 | -4.7 (-2.22%) | 49,000 |
| 14 Nov 2007 | INR | 219.9 | 224 | 190.36 | 211.4 | 211.4 | +6.1 (+2.97%) | 238,978 |
| 13 Nov 2007 | INR | 209 | 210 | 188 | 205.3 | 205.3 | -3.5 (-1.68%) | 53,504 |
| 12 Nov 2007 | INR | 216.9 | 216.9 | 205.4 | 208.8 | 208.8 | -227.8 (-52.18%) | 76,122 |
| 9 Nov 2007 | INR | 428 | 445.2 | 428 | 436.6 | 436.6 | +224.66 (+106.00%) | 17,256 |
| 8 Nov 2007 | INR | 216 | 228 | 203.1 | 211.94 | 211.94 | -3.26 (-1.51%) | 160,370 |
| 7 Nov 2007 | INR | 224.7 | 228 | 207 | 215.2 | 215.2 | -3.3 (-1.51%) | 100,690 |
| 6 Nov 2007 | INR | 220.1 | 255.4 | 217.4 | 218.5 | 218.5 | -21.8 (-9.07%) | 670,850 |
| 5 Nov 2007 | INR | 172 | 242.9 | 172 | 240.3 | 240.3 | +37.9 (+18.73%) | 1,410,080 |
| 2 Nov 2007 | INR | 170 | 202.4 | 170 | 202.4 | 202.4 | +33.76 (+20.02%) | 552,910 |
| 1 Nov 2007 | INR | 171 | 178.9 | 164.76 | 168.64 | 168.64 | +2.88 (+1.74%) | 221,548 |
| 31 Oct 2007 | INR | 164.76 | 175 | 163.6 | 165.76 | 165.76 | +5.76 (+3.60%) | 151,860 |
