| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2007 | INR | 410 | 414 | 401.2 | 404.9 | 40.49 | -1.4 (-0.34%) | 520,490 |
| 7 Dec 2007 | INR | 426 | 426 | 402 | 406.3 | 40.63 | +3.5 (+0.87%) | 736,010 |
| 6 Dec 2007 | INR | 435.6 | 435.6 | 396 | 402.8 | 40.28 | -23.8 (-5.58%) | 1,289,200 |
| 5 Dec 2007 | INR | 360.3 | 439.8 | 360.3 | 426.6 | 42.66 | +34.2 (+8.72%) | 5,144,780 |
| 4 Dec 2007 | INR | 411 | 414 | 390 | 392.4 | 39.24 | -18.4 (-4.48%) | 1,943,010 |
| 3 Dec 2007 | INR | 416 | 423 | 407 | 410.8 | 41.08 | -0.7 (-0.17%) | 2,436,380 |
| 30 Nov 2007 | INR | 432 | 433.3 | 390.1 | 411.5 | 41.15 | -14.5 (-3.40%) | 7,973,040 |
| 29 Nov 2007 | INR | 374.7 | 433 | 362.1 | 426 | 42.6 | +61.1 (+16.74%) | 19,077,400 |
| 28 Nov 2007 | INR | 331 | 390 | 331 | 364.9 | 36.49 | +34.7 (+10.51%) | 4,326,270 |
| 27 Nov 2007 | INR | 334.5 | 334.5 | 327 | 330.2 | 33.02 | +3.9 (+1.20%) | 89,340 |
| 26 Nov 2007 | INR | 330 | 332.7 | 325 | 326.3 | 32.63 | -0.6 (-0.18%) | 105,950 |
| 23 Nov 2007 | INR | 325 | 332.9 | 317 | 326.9 | 32.69 | +5.7 (+1.77%) | 571,970 |
| 22 Nov 2007 | INR | 320 | 328 | 300 | 321.2 | 32.12 | +16.1 (+5.28%) | 490,980 |
| 21 Nov 2007 | INR | 340 | 347 | 300.6 | 305.1 | 30.51 | -33.6 (-9.92%) | 485,360 |
| 20 Nov 2007 | INR | 358 | 364 | 336 | 338.7 | 33.87 | -20.8 (-5.79%) | 528,540 |
| 19 Nov 2007 | INR | 366 | 366 | 358 | 359.5 | 35.95 | -0.4 (-0.11%) | 944,880 |
| 16 Nov 2007 | INR | 353.9 | 363 | 353.9 | 359.9 | 35.99 | +4.8 (+1.35%) | 2,686,950 |
| 15 Nov 2007 | INR | 357 | 360 | 354 | 355.1 | 35.51 | -3.3 (-0.92%) | 365,250 |
| 14 Nov 2007 | INR | 358.9 | 360 | 353 | 358.4 | 35.84 | +4.6 (+1.30%) | 416,660 |
| 13 Nov 2007 | INR | 358.6 | 365 | 351 | 353.8 | 35.38 | -0.8 (-0.23%) | 175,710 |
| 12 Nov 2007 | INR | 327 | 366 | 327 | 354.6 | 35.46 | -3,125.4 (-89.81%) | 646,960 |
| 9 Nov 2007 | INR | 3,550 | 3,550 | 3,455.5 | 3,480 | 348 | +3,128.5 (+890.04%) | 2,993 |
| 8 Nov 2007 | INR | 327 | 359.8 | 327 | 351.5 | 35.15 | -5.6 (-1.57%) | 138,390 |
| 7 Nov 2007 | INR | 337 | 360 | 337 | 357.1 | 35.71 | +4.9 (+1.39%) | 215,570 |
| 6 Nov 2007 | INR | 364.9 | 368 | 348 | 352.2 | 35.22 | -8.4 (-2.33%) | 324,120 |
| 5 Nov 2007 | INR | 348 | 365 | 348 | 360.6 | 36.06 | +15.3 (+4.43%) | 686,680 |
| 2 Nov 2007 | INR | 306.7 | 355 | 306.7 | 345.3 | 34.53 | +8.4 (+2.49%) | 348,190 |
| 1 Nov 2007 | INR | 350 | 358.4 | 330 | 336.9 | 33.69 | -8.5 (-2.46%) | 1,779,310 |
| 31 Oct 2007 | INR | 346 | 361.5 | 335.3 | 345.4 | 34.54 | -4.7 (-1.34%) | 568,210 |
| 30 Oct 2007 | INR | 358 | 361 | 344 | 350.1 | 35.01 | -7 (-1.96%) | 654,250 |
