| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2007 | INR | 478 | 478 | 458 | 461.75 | 461.75 | -0.25 (-0.05%) | 7,412 |
| 4 Dec 2007 | INR | 475 | 475.65 | 450 | 462 | 462 | +9 (+1.99%) | 11,637 |
| 3 Dec 2007 | INR | 436 | 453 | 420.05 | 453 | 453 | +21.55 (+4.99%) | 16,384 |
| 30 Nov 2007 | INR | 455.9 | 456 | 427 | 431.45 | 431.45 | -15.4 (-3.45%) | 9,276 |
| 29 Nov 2007 | INR | 455 | 455.5 | 430 | 446.85 | 446.85 | +1.85 (+0.42%) | 9,922 |
| 28 Nov 2007 | INR | 445 | 469.85 | 440 | 445 | 445 | -7.25 (-1.60%) | 5,710 |
| 27 Nov 2007 | INR | 478.9 | 478.9 | 445 | 452.25 | 452.25 | -6.65 (-1.45%) | 6,160 |
| 26 Nov 2007 | INR | 458.85 | 458.9 | 441.1 | 458.9 | 458.9 | +21.85 (+5.00%) | 6,362 |
| 23 Nov 2007 | INR | 451 | 458 | 430.65 | 437.05 | 437.05 | -28.9 (-6.20%) | 13,614 |
| 22 Nov 2007 | INR | 460 | 479 | 446.8 | 465.95 | 465.95 | -4.35 (-0.92%) | 12,995 |
| 21 Nov 2007 | INR | 480.05 | 507.9 | 470.3 | 470.3 | 470.3 | -25.7 (-5.18%) | 11,367 |
| 20 Nov 2007 | INR | 500 | 525 | 490 | 496 | 496 | -19.2 (-3.73%) | 12,231 |
| 19 Nov 2007 | INR | 545 | 556.45 | 512.35 | 515.2 | 515.2 | -24.1 (-4.47%) | 15,846 |
| 16 Nov 2007 | INR | 567.95 | 568.1 | 530 | 539.3 | 539.3 | -1.75 (-0.32%) | 52,415 |
| 15 Nov 2007 | INR | 541.05 | 541.05 | 541.05 | 541.05 | 541.05 | +25.75 (+5.00%) | 7,679 |
| 14 Nov 2007 | INR | 510 | 515.3 | 510 | 515.3 | 515.3 | +24.5 (+4.99%) | 7,593 |
| 13 Nov 2007 | INR | 490.8 | 490.8 | 485 | 490.8 | 490.8 | +23.35 (+5.00%) | 11,121 |
| 12 Nov 2007 | INR | 445 | 467.45 | 445 | 467.45 | 467.45 | +22.25 (+5.00%) | 10,552 |
| 9 Nov 2007 | INR | 440 | 445.2 | 435 | 445.2 | 445.2 | +21.2 (+5%) | 5,250 |
| 8 Nov 2007 | INR | 420.6 | 449.9 | 418.9 | 424 | 424 | -16.9 (-3.83%) | 14,226 |
| 7 Nov 2007 | INR | 445 | 479 | 440.8 | 440.9 | 440.9 | -23.05 (-4.97%) | 13,193 |
| 6 Nov 2007 | INR | 495 | 506 | 463.25 | 463.95 | 463.95 | -26.05 (-5.32%) | 20,062 |
| 5 Nov 2007 | INR | 520 | 532.5 | 482.8 | 490 | 490 | -18.2 (-3.58%) | 29,831 |
| 2 Nov 2007 | INR | 485 | 510 | 467 | 508.2 | 508.2 | +18.1 (+3.69%) | 17,871 |
| 1 Nov 2007 | INR | 525 | 530 | 488.55 | 490.1 | 490.1 | -24.15 (-4.70%) | 31,319 |
| 31 Oct 2007 | INR | 532 | 539 | 510.1 | 514.25 | 514.25 | -18 (-3.38%) | 17,184 |
| 30 Oct 2007 | INR | 564.75 | 564.75 | 523.9 | 532.25 | 532.25 | -19.2 (-3.48%) | 26,760 |
| 29 Oct 2007 | INR | 584 | 584 | 542.4 | 551.45 | 551.45 | -5.35 (-0.96%) | 35,567 |
| 26 Oct 2007 | INR | 583.9 | 583.9 | 545.1 | 556.8 | 556.8 | -13.1 (-2.30%) | 43,799 |
| 25 Oct 2007 | INR | 565 | 571.9 | 531.6 | 569.9 | 569.9 | +24.65 (+4.52%) | 68,923 |
