| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Dec 2007 | INR | 325 | 325 | 323 | 325 | 32.5 | +3 (+0.93%) | 194 |
| 28 Dec 2007 | INR | 319 | 322 | 319 | 322 | 32.2 | +3 (+0.94%) | 936 |
| 27 Dec 2007 | INR | 322.5 | 325 | 319 | 319 | 31.9 | -2 (-0.62%) | 116 |
| 26 Dec 2007 | INR | 319 | 323.5 | 319 | 321 | 32.1 | +6 (+1.90%) | 523 |
| 24 Dec 2007 | INR | 310.5 | 315 | 310 | 315 | 31.5 | +6 (+1.94%) | 353 |
| 20 Dec 2007 | INR | 307.5 | 310.5 | 306.25 | 309 | 30.9 | +5 (+1.64%) | 159 |
| 19 Dec 2007 | INR | 315 | 315 | 304 | 304 | 30.4 | -7 (-2.25%) | 919 |
| 18 Dec 2007 | INR | 323 | 323 | 310 | 311 | 31.1 | -4.5 (-1.43%) | 185 |
| 17 Dec 2007 | INR | 326.5 | 326.5 | 315.5 | 315.5 | 31.55 | -12 (-3.66%) | 118 |
| 14 Dec 2007 | INR | 328.5 | 328.5 | 327.5 | 327.5 | 32.75 | +0.5 (+0.15%) | 32 |
| 13 Dec 2007 | INR | 330 | 332 | 327 | 327 | 32.7 | +2 (+0.62%) | 315 |
| 12 Dec 2007 | INR | 326 | 326 | 325 | 325 | 32.5 | -4 (-1.22%) | 170 |
| 11 Dec 2007 | INR | 325 | 329 | 324.5 | 329 | 32.9 | +7 (+2.17%) | 196 |
| 10 Dec 2007 | INR | 322 | 322 | 322 | 322 | 32.2 | 0.0 (0.0%) | 20 |
| 7 Dec 2007 | INR | 324 | 324 | 318 | 322 | 32.2 | -2 (-0.62%) | 228 |
| 6 Dec 2007 | INR | 320 | 324 | 320 | 324 | 32.4 | +9 (+2.86%) | 2,137 |
| 5 Dec 2007 | INR | 309 | 315 | 309 | 315 | 31.5 | +6 (+1.94%) | 743 |
| 4 Dec 2007 | INR | 310 | 310 | 309 | 309 | 30.9 | +1 (+0.32%) | 30 |
| 3 Dec 2007 | INR | 305 | 308.1 | 305 | 308 | 30.8 | +7 (+2.33%) | 395 |
| 30 Nov 2007 | INR | 305 | 305 | 301 | 301 | 30.1 | +3 (+1.01%) | 25 |
| 29 Nov 2007 | INR | 302.5 | 302.5 | 298 | 298 | 29.8 | -2 (-0.67%) | 211 |
| 28 Nov 2007 | INR | 301 | 302.95 | 300 | 300 | 30 | +2 (+0.67%) | 2,026 |
| 27 Nov 2007 | INR | 299 | 299 | 297 | 298 | 29.8 | +1 (+0.34%) | 113 |
| 26 Nov 2007 | INR | 299.15 | 299.15 | 297 | 297 | 29.7 | +7 (+2.41%) | 68 |
| 23 Nov 2007 | INR | 297 | 297 | 290 | 290 | 29 | -1 (-0.34%) | 1,014 |
| 22 Nov 2007 | INR | 292.5 | 292.5 | 288 | 291 | 29.1 | +2 (+0.69%) | 4,095 |
| 21 Nov 2007 | INR | 305.75 | 305.75 | 289 | 289 | 28.9 | -19 (-6.17%) | 930 |
| 20 Nov 2007 | INR | 310 | 317.5 | 305.5 | 308 | 30.8 | -5.75 (-1.83%) | 6,134 |
| 19 Nov 2007 | INR | 315.5 | 317.45 | 312 | 313.75 | 31.375 | +3.05 (+0.98%) | 3,178 |
| 16 Nov 2007 | INR | 308 | 310.7 | 305.5 | 310.7 | 31.07 | +2.15 (+0.70%) | 5,392 |
