| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2007 | INR | 889.8 | 924.9 | 801 | 813.95 | 81.395 | -61 (-6.97%) | 357,140 |
| 14 Dec 2007 | INR | 785 | 899 | 776 | 874.95 | 87.495 | +99.65 (+12.85%) | 995,180 |
| 13 Dec 2007 | INR | 775 | 784 | 765.1 | 775.3 | 77.53 | +6.1 (+0.79%) | 61,130 |
| 12 Dec 2007 | INR | 716.25 | 793 | 716.25 | 769.2 | 76.92 | +18.15 (+2.42%) | 118,530 |
| 11 Dec 2007 | INR | 768.95 | 768.95 | 750 | 751.05 | 75.105 | -6.05 (-0.80%) | 42,480 |
| 10 Dec 2007 | INR | 760 | 772 | 750.5 | 757.1 | 75.71 | +1 (+0.13%) | 20,230 |
| 7 Dec 2007 | INR | 774 | 774 | 750 | 756.1 | 75.61 | +5 (+0.67%) | 35,850 |
| 6 Dec 2007 | INR | 721.25 | 783.65 | 721.25 | 751.1 | 75.11 | -15.65 (-2.04%) | 101,430 |
| 5 Dec 2007 | INR | 765 | 799 | 748 | 766.75 | 76.675 | +8.55 (+1.13%) | 346,560 |
| 4 Dec 2007 | INR | 730.1 | 775 | 728.1 | 758.2 | 75.82 | +29.6 (+4.06%) | 94,450 |
| 3 Dec 2007 | INR | 735 | 741.95 | 725.1 | 728.6 | 72.86 | -1.8 (-0.25%) | 12,790 |
| 30 Nov 2007 | INR | 736 | 737 | 728 | 730.4 | 73.04 | +4.4 (+0.61%) | 24,870 |
| 29 Nov 2007 | INR | 710 | 734 | 708.25 | 726 | 72.6 | +17.7 (+2.50%) | 47,530 |
| 28 Nov 2007 | INR | 710 | 725 | 702.05 | 708.3 | 70.83 | +13.55 (+1.95%) | 24,800 |
| 27 Nov 2007 | INR | 728 | 728 | 685 | 694.75 | 69.475 | -26.25 (-3.64%) | 27,190 |
| 26 Nov 2007 | INR | 717 | 750 | 695 | 721 | 72.1 | +34 (+4.95%) | 49,520 |
| 23 Nov 2007 | INR | 700 | 725 | 677 | 687 | 68.7 | -12 (-1.72%) | 17,370 |
| 22 Nov 2007 | INR | 712.25 | 712.3 | 674 | 699 | 69.9 | -24.9 (-3.44%) | 38,050 |
| 21 Nov 2007 | INR | 734 | 740 | 701 | 723.9 | 72.39 | -6.1 (-0.84%) | 56,130 |
| 20 Nov 2007 | INR | 750 | 759 | 712.3 | 730 | 73 | -5 (-0.68%) | 57,700 |
| 19 Nov 2007 | INR | 748 | 767.9 | 735 | 735 | 73.5 | -17.4 (-2.31%) | 41,300 |
| 16 Nov 2007 | INR | 747.7 | 761 | 729 | 752.4 | 75.24 | +6.75 (+0.91%) | 133,290 |
| 15 Nov 2007 | INR | 745 | 751 | 732 | 745.65 | 74.565 | +20.3 (+2.80%) | 125,380 |
| 14 Nov 2007 | INR | 715 | 765 | 710.5 | 725.35 | 72.535 | +24.35 (+3.47%) | 203,150 |
| 13 Nov 2007 | INR | 668 | 725 | 668 | 701 | 70.1 | +16.2 (+2.37%) | 70,200 |
| 12 Nov 2007 | INR | 613 | 720 | 613 | 684.8 | 68.48 | +19.8 (+2.98%) | 74,420 |
| 9 Nov 2007 | INR | 680 | 680 | 665 | 665 | 66.5 | -2.2 (-0.33%) | 8,210 |
| 8 Nov 2007 | INR | 645 | 737 | 645 | 667.2 | 66.72 | -34.45 (-4.91%) | 64,070 |
| 7 Nov 2007 | INR | 740 | 758 | 701.65 | 701.65 | 70.165 | -27 (-3.71%) | 70,470 |
| 6 Nov 2007 | INR | 768 | 774.7 | 710 | 728.65 | 72.865 | -29.5 (-3.89%) | 97,190 |
