| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2007 | INR | 2,325.8 | 2,334.6 | 2,250.3 | 2,258.4 | 225.84 | -41.9 (-1.82%) | 5,159,064 |
| 12 Dec 2007 | INR | 2,283.3 | 2,316.2 | 2,283.3 | 2,300.3 | 230.03 | -1.9 (-0.08%) | 6,866,415 |
| 11 Dec 2007 | INR | 2,320.1 | 2,336.2 | 2,289 | 2,302.2 | 230.22 | +23.6 (+1.04%) | 7,223,281 |
| 10 Dec 2007 | INR | 2,298.4 | 2,319.6 | 2,278.6 | 2,278.6 | 227.86 | -19.8 (-0.86%) | 5,373,410 |
| 7 Dec 2007 | INR | 2,287.8 | 2,318.9 | 2,255 | 2,298.4 | 229.84 | +33.4 (+1.47%) | 10,567,004 |
| 6 Dec 2007 | INR | 2,264.4 | 2,299.2 | 2,244.6 | 2,265 | 226.5 | +15.6 (+0.69%) | 10,837,333 |
| 5 Dec 2007 | INR | 2,185.2 | 2,263.5 | 2,180.8 | 2,249.4 | 224.94 | +65.2 (+2.99%) | 12,728,941 |
| 4 Dec 2007 | INR | 2,195.6 | 2,212.4 | 2,172 | 2,184.2 | 218.42 | -8.5 (-0.39%) | 8,591,657 |
| 3 Dec 2007 | INR | 2,198.4 | 2,213.4 | 2,177.5 | 2,192.7 | 219.27 | +17.9 (+0.82%) | 10,122,541 |
| 30 Nov 2007 | INR | 2,172 | 2,212.6 | 2,153.4 | 2,174.8 | 217.48 | +35.8 (+1.67%) | 16,284,901 |
| 29 Nov 2007 | INR | 2,155.9 | 2,185.1 | 2,122.9 | 2,139 | 213.9 | +15.9 (+0.75%) | 12,874,915 |
| 28 Nov 2007 | INR | 2,171 | 2,192.5 | 2,112.5 | 2,123.1 | 212.31 | -20.3 (-0.95%) | 11,697,198 |
| 27 Nov 2007 | INR | 2,116.6 | 2,158.8 | 2,096.6 | 2,143.4 | 214.34 | +34.8 (+1.65%) | 11,717,346 |
| 26 Nov 2007 | INR | 2,151.2 | 2,173.5 | 2,096.6 | 2,108.6 | 210.86 | -24.7 (-1.16%) | 13,308,515 |
| 23 Nov 2007 | INR | 2,151.2 | 2,167.9 | 2,085.2 | 2,133.3 | 213.33 | +0.9 (+0.04%) | 13,405,418 |
| 22 Nov 2007 | INR | 2,074.7 | 2,174.8 | 2,004.2 | 2,132.4 | 213.24 | +108.1 (+5.34%) | 26,042,320 |
| 21 Nov 2007 | INR | 2,151.2 | 2,151.2 | 2,014.4 | 2,024.3 | 202.43 | -121.3 (-5.65%) | 9,740,949 |
| 20 Nov 2007 | INR | 2,165.4 | 2,221 | 2,133.3 | 2,145.6 | 214.56 | -26.7 (-1.23%) | 11,438,369 |
| 19 Nov 2007 | INR | 2,203.1 | 2,235.9 | 2,160.7 | 2,172.3 | 217.23 | -19.5 (-0.89%) | 13,768,696 |
| 16 Nov 2007 | INR | 2,177.9 | 2,216.3 | 2,128.9 | 2,191.8 | 219.18 | +21.7 (+1.00%) | 13,397,374 |
| 15 Nov 2007 | INR | 2,240.9 | 2,240.9 | 2,168.2 | 2,170.1 | 217.01 | -37.7 (-1.71%) | 11,703,811 |
| 14 Nov 2007 | INR | 2,311.6 | 2,311.6 | 2,184.2 | 2,207.8 | 220.78 | +25.4 (+1.16%) | 14,499,777 |
| 13 Nov 2007 | INR | 2,146.5 | 2,192.7 | 2,085.3 | 2,182.4 | 218.24 | +68.9 (+3.26%) | 21,697,622 |
| 12 Nov 2007 | INR | 1,981.4 | 2,127.6 | 1,962.9 | 2,113.5 | 211.35 | +98.1 (+4.87%) | 19,232,767 |
| 9 Nov 2007 | INR | 2,075.7 | 2,104 | 2,005 | 2,015.4 | 201.54 | -42.4 (-2.06%) | 2,723,832 |
| 8 Nov 2007 | INR | 2,127.6 | 2,134.2 | 2,038.1 | 2,057.8 | 205.78 | -69.1 (-3.25%) | 22,659,424 |
| 7 Nov 2007 | INR | 2,113.5 | 2,197.5 | 2,058 | 2,126.9 | 212.69 | +27.6 (+1.31%) | 18,265,665 |
| 6 Nov 2007 | INR | 2,123.9 | 2,160.7 | 2,053.1 | 2,099.3 | 209.93 | -21.7 (-1.02%) | 16,277,535 |
| 5 Nov 2007 | INR | 2,122.9 | 2,197.8 | 2,089.9 | 2,121 | 212.1 | -1.9 (-0.09%) | 30,796,242 |
| 2 Nov 2007 | INR | 1,934.2 | 2,145.6 | 1,887 | 2,122.9 | 212.29 | +166.1 (+8.49%) | 27,875,254 |
