| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2007 | INR | 29.8 | 30.5 | 29.05 | 29.75 | 29.75 | +0.8 (+2.76%) | 495,500 |
| 23 Nov 2007 | INR | 28 | 29.8 | 27.6 | 28.95 | 28.95 | +1.6 (+5.85%) | 693,074 |
| 22 Nov 2007 | INR | 28 | 28.5 | 26.6 | 27.35 | 27.35 | -1.1 (-3.87%) | 713,947 |
| 21 Nov 2007 | INR | 31.4 | 31.65 | 28 | 28.45 | 28.45 | -2.2 (-7.18%) | 985,824 |
| 20 Nov 2007 | INR | 33.5 | 33.5 | 30.25 | 30.65 | 30.65 | -2.25 (-6.84%) | 1,331,975 |
| 19 Nov 2007 | INR | 36 | 36 | 32.05 | 32.9 | 32.9 | -1.7 (-4.91%) | 1,970,129 |
| 16 Nov 2007 | INR | 34.8 | 37.4 | 32.6 | 34.6 | 34.6 | +0.6 (+1.76%) | 7,130,949 |
| 15 Nov 2007 | INR | 29 | 34 | 27.8 | 34 | 34 | +5.65 (+19.93%) | 5,634,201 |
| 14 Nov 2007 | INR | 27.85 | 29.5 | 27.5 | 28.35 | 28.35 | +1.4 (+5.19%) | 1,562,539 |
| 13 Nov 2007 | INR | 25.8 | 28.4 | 25.8 | 26.95 | 26.95 | +1.6 (+6.31%) | 1,703,297 |
| 12 Nov 2007 | INR | 23.15 | 25.95 | 22.75 | 25.35 | 25.35 | +2.05 (+8.80%) | 971,198 |
| 9 Nov 2007 | INR | 23.7 | 23.7 | 23.1 | 23.3 | 23.3 | +0.4 (+1.75%) | 66,168 |
| 8 Nov 2007 | INR | 23 | 23.4 | 22.6 | 22.9 | 22.9 | -0.25 (-1.08%) | 185,207 |
| 7 Nov 2007 | INR | 24.4 | 24.4 | 22.55 | 23.15 | 23.15 | -0.15 (-0.64%) | 285,279 |
| 6 Nov 2007 | INR | 24.1 | 24.95 | 23.05 | 23.3 | 23.3 | -0.4 (-1.69%) | 625,451 |
| 5 Nov 2007 | INR | 22.6 | 24.6 | 22.5 | 23.7 | 23.7 | +0.85 (+3.72%) | 663,953 |
| 2 Nov 2007 | INR | 22.5 | 23.25 | 21.6 | 22.85 | 22.85 | +0.15 (+0.66%) | 242,826 |
| 1 Nov 2007 | INR | 23.4 | 23.9 | 22.5 | 22.7 | 22.7 | -0.3 (-1.30%) | 401,506 |
| 31 Oct 2007 | INR | 23.1 | 23.8 | 22.3 | 23 | 23 | -0.35 (-1.50%) | 471,989 |
| 30 Oct 2007 | INR | 23.7 | 23.95 | 23.1 | 23.35 | 23.35 | -0.35 (-1.48%) | 305,510 |
| 29 Oct 2007 | INR | 24 | 24.45 | 23.25 | 23.7 | 23.7 | -0.1 (-0.42%) | 491,067 |
| 26 Oct 2007 | INR | 24.85 | 24.9 | 23.65 | 23.8 | 23.8 | -0.6 (-2.46%) | 518,020 |
| 25 Oct 2007 | INR | 24.7 | 24.8 | 24.15 | 24.4 | 24.4 | -0.3 (-1.21%) | 330,335 |
| 24 Oct 2007 | INR | 25.1 | 25.4 | 24.4 | 24.7 | 24.7 | +0.1 (+0.41%) | 320,389 |
| 23 Oct 2007 | INR | 24.55 | 25.4 | 24.55 | 24.6 | 24.6 | +0.3 (+1.23%) | 349,815 |
| 22 Oct 2007 | INR | 24 | 25.45 | 22.25 | 24.3 | 24.3 | +0.2 (+0.83%) | 285,131 |
| 19 Oct 2007 | INR | 24.85 | 25.15 | 23.95 | 24.1 | 24.1 | -1.05 (-4.17%) | 326,697 |
| 18 Oct 2007 | INR | 25.5 | 26.5 | 24.9 | 25.15 | 25.15 | +0.05 (+0.20%) | 581,231 |
| 17 Oct 2007 | INR | 25 | 25.5 | 24 | 25.1 | 25.1 | -0.95 (-3.65%) | 389,485 |
| 16 Oct 2007 | INR | 26.05 | 26.5 | 25.5 | 26.05 | 26.05 | +0.2 (+0.77%) | 437,109 |
