| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2007 | INR | 797.94 | 804.99 | 750.99 | 761.7 | 507.8 | -17.25 (-2.21%) | 28,503 |
| 10 Dec 2007 | INR | 720.09 | 792.99 | 705.99 | 778.95 | 519.3 | +58.05 (+8.05%) | 37,509 |
| 7 Dec 2007 | INR | 729.99 | 750.99 | 714.99 | 720.9 | 480.6 | -5.85 (-0.80%) | 5,565 |
| 6 Dec 2007 | INR | 749.91 | 750.99 | 702 | 726.75 | 484.5 | -12.96 (-1.75%) | 8,016 |
| 5 Dec 2007 | INR | 722.04 | 759.96 | 720 | 739.71 | 493.14 | +17.67 (+2.45%) | 8,199 |
| 4 Dec 2007 | INR | 726 | 733.5 | 713.1 | 722.04 | 481.36 | +1.83 (+0.25%) | 2,595 |
| 3 Dec 2007 | INR | 715.05 | 728.01 | 714.99 | 720.21 | 480.14 | +10.17 (+1.43%) | 5,418 |
| 30 Nov 2007 | INR | 698.91 | 719.01 | 691.14 | 710.04 | 473.36 | +8.04 (+1.15%) | 18,984 |
| 29 Nov 2007 | INR | 717 | 728.49 | 693.99 | 702 | 468 | 0.0 (0.0%) | 4,386 |
| 28 Nov 2007 | INR | 710.04 | 720.99 | 690 | 702 | 468 | -15 (-2.09%) | 9,516 |
| 27 Nov 2007 | INR | 731.01 | 738 | 711 | 717 | 478 | +6.99 (+0.98%) | 7,416 |
| 26 Nov 2007 | INR | 750.51 | 764.85 | 710.01 | 710.01 | 473.34 | -31.08 (-4.19%) | 27,387 |
| 23 Nov 2007 | INR | 730.29 | 758.49 | 730.29 | 741.09 | 494.06 | +17.1 (+2.36%) | 6,153 |
| 22 Nov 2007 | INR | 732.09 | 779.01 | 714.99 | 723.99 | 482.66 | -20.01 (-2.69%) | 10,770 |
| 21 Nov 2007 | INR | 798 | 798 | 722.1 | 744 | 496 | -46.59 (-5.89%) | 35,577 |
| 20 Nov 2007 | INR | 800.01 | 800.01 | 780.09 | 790.59 | 527.06 | +10.5 (+1.35%) | 16,770 |
| 19 Nov 2007 | INR | 800.01 | 800.01 | 776.01 | 780.09 | 520.06 | +6.18 (+0.80%) | 4,728 |
| 16 Nov 2007 | INR | 761.01 | 780.99 | 759.99 | 773.91 | 515.94 | +4.26 (+0.55%) | 10,494 |
| 15 Nov 2007 | INR | 789 | 789.99 | 750.99 | 769.65 | 513.1 | +0.15 (+0.02%) | 4,593 |
| 14 Nov 2007 | INR | 763.11 | 774.99 | 753 | 769.5 | 513 | +21.21 (+2.83%) | 22,731 |
| 13 Nov 2007 | INR | 740.01 | 779.76 | 733.11 | 748.29 | 498.86 | +9.69 (+1.31%) | 20,310 |
| 12 Nov 2007 | INR | 735 | 754.89 | 717.99 | 738.6 | 492.4 | -1,439.4 (-66.09%) | 15,699 |
| 9 Nov 2007 | INR | 2,281.8 | 2,310 | 2,178 | 2,178 | 1,452 | +1,417.41 (+186.36%) | 1,211 |
| 8 Nov 2007 | INR | 764.94 | 797.91 | 752.1 | 760.59 | 507.06 | -19.2 (-2.46%) | 15,732 |
| 7 Nov 2007 | INR | 845.01 | 845.01 | 750 | 779.79 | 519.86 | -47.7 (-5.76%) | 16,614 |
| 6 Nov 2007 | INR | 827.01 | 884.01 | 816 | 827.49 | 551.66 | +23.64 (+2.94%) | 47,223 |
| 5 Nov 2007 | INR | 755.01 | 827.34 | 755.01 | 803.85 | 535.9 | +51.75 (+6.88%) | 80,553 |
| 2 Nov 2007 | INR | 739.89 | 784.89 | 710.01 | 752.1 | 501.4 | +10.95 (+1.48%) | 44,160 |
| 1 Nov 2007 | INR | 798.9 | 810.99 | 711 | 741.15 | 494.1 | +3.9 (+0.53%) | 162,480 |
| 31 Oct 2007 | INR | 575.01 | 737.25 | 575.01 | 737.25 | 491.5 | +122.91 (+20.01%) | 99,588 |
