| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2007 | INR | 460 | 460.05 | 444 | 453.1 | 453.1 | +0.15 (+0.03%) | 63,990 |
| 5 Dec 2007 | INR | 462.95 | 464 | 444 | 452.95 | 452.95 | -5.9 (-1.29%) | 79,852 |
| 4 Dec 2007 | INR | 459.9 | 476 | 454 | 458.85 | 458.85 | +9.85 (+2.19%) | 95,554 |
| 3 Dec 2007 | INR | 467.8 | 474.9 | 441 | 449 | 449 | -9.7 (-2.11%) | 172,532 |
| 30 Nov 2007 | INR | 462.5 | 469.45 | 453.2 | 458.7 | 458.7 | -3.8 (-0.82%) | 66,570 |
| 29 Nov 2007 | INR | 461.9 | 480.1 | 455 | 462.5 | 462.5 | +10.6 (+2.35%) | 494,718 |
| 28 Nov 2007 | INR | 425.55 | 460.9 | 425.55 | 451.9 | 451.9 | +28.5 (+6.73%) | 271,762 |
| 27 Nov 2007 | INR | 435.1 | 447.5 | 354.25 | 423.4 | 423.4 | -19.4 (-4.38%) | 41,246 |
| 26 Nov 2007 | INR | 439.5 | 455 | 427 | 442.8 | 442.8 | +11.25 (+2.61%) | 541,264 |
| 23 Nov 2007 | INR | 424.95 | 439 | 420.8 | 431.55 | 431.55 | +10.75 (+2.55%) | 467,630 |
| 22 Nov 2007 | INR | 440 | 440 | 415.05 | 420.8 | 420.8 | -28.25 (-6.29%) | 28,540 |
| 21 Nov 2007 | INR | 360.9 | 456 | 360.9 | 449.05 | 449.05 | -1.25 (-0.28%) | 89,162 |
| 20 Nov 2007 | INR | 449.9 | 456 | 433 | 450.3 | 450.3 | +7.2 (+1.62%) | 85,696 |
| 19 Nov 2007 | INR | 472.5 | 472.5 | 440.2 | 443.1 | 443.1 | -22.95 (-4.92%) | 52,950 |
| 16 Nov 2007 | INR | 436.45 | 480 | 436.45 | 466.05 | 466.05 | -8.45 (-1.78%) | 10,812 |
| 15 Nov 2007 | INR | 474 | 482 | 469.5 | 474.5 | 474.5 | +4.7 (+1.00%) | 24,330 |
| 14 Nov 2007 | INR | 475 | 490 | 466 | 469.8 | 469.8 | -3.2 (-0.68%) | 79,422 |
| 13 Nov 2007 | INR | 481 | 487.9 | 459 | 473 | 473 | -8.8 (-1.83%) | 388,288 |
| 12 Nov 2007 | INR | 440 | 491 | 440 | 481.8 | 481.8 | +25.5 (+5.59%) | 99,628 |
| 9 Nov 2007 | INR | 462 | 472 | 450 | 456.3 | 456.3 | -6.15 (-1.33%) | 3,404 |
| 8 Nov 2007 | INR | 461 | 470 | 460.1 | 462.45 | 462.45 | -6.4 (-1.37%) | 68,816 |
| 7 Nov 2007 | INR | 494 | 494 | 462 | 468.85 | 468.85 | -17.05 (-3.51%) | 241,962 |
| 6 Nov 2007 | INR | 475 | 515 | 435.05 | 485.9 | 485.9 | +13.45 (+2.85%) | 308,300 |
| 5 Nov 2007 | INR | 471 | 478.7 | 468 | 472.45 | 472.45 | +2.45 (+0.52%) | 76,986 |
| 2 Nov 2007 | INR | 440.05 | 475.05 | 440.05 | 470 | 470 | -0.8 (-0.17%) | 45,630 |
| 1 Nov 2007 | INR | 468 | 485.95 | 462.5 | 470.8 | 470.8 | +12.9 (+2.82%) | 163,646 |
| 31 Oct 2007 | INR | 435 | 474 | 433 | 457.9 | 457.9 | +25.2 (+5.82%) | 249,636 |
| 30 Oct 2007 | INR | 423 | 445 | 418.1 | 432.7 | 432.7 | +16.75 (+4.03%) | 548,094 |
| 29 Oct 2007 | INR | 420.1 | 425 | 398.5 | 415.95 | 415.95 | +0.8 (+0.19%) | 203,384 |
| 26 Oct 2007 | INR | 428.4 | 428.9 | 409 | 415.15 | 415.15 | -3.75 (-0.90%) | 86,878 |
