| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2007 | INR | 83.75 | 83.75 | 72.5 | 72.95 | 72.7343 | +0.7 (+0.97%) | 228,176 |
| 23 Nov 2007 | INR | 73 | 74.9 | 71 | 72.25 | 72.0363 | 0.0 (0.0%) | 103,880 |
| 22 Nov 2007 | INR | 72.8 | 73.95 | 68.65 | 72.25 | 72.0363 | +0.3 (+0.42%) | 123,701 |
| 21 Nov 2007 | INR | 77.95 | 79.95 | 71 | 71.95 | 71.7372 | -5.75 (-7.40%) | 288,468 |
| 20 Nov 2007 | INR | 85.15 | 85.15 | 76.25 | 77.7 | 77.4702 | -4.75 (-5.76%) | 276,186 |
| 19 Nov 2007 | INR | 77.8 | 88.6 | 77.8 | 82.45 | 82.2062 | +8.6 (+11.65%) | 670,166 |
| 16 Nov 2007 | INR | 74.45 | 77.95 | 73 | 73.85 | 73.6316 | -0.6 (-0.81%) | 192,768 |
| 15 Nov 2007 | INR | 73.25 | 75 | 72.1 | 74.45 | 74.2298 | +2.4 (+3.33%) | 208,500 |
| 14 Nov 2007 | INR | 72.9 | 74 | 70.15 | 72.05 | 71.8369 | +1.95 (+2.78%) | 200,228 |
| 13 Nov 2007 | INR | 63 | 71.5 | 63 | 70.1 | 69.8927 | +2.5 (+3.70%) | 220,368 |
| 12 Nov 2007 | INR | 66 | 68 | 64 | 67.6 | 67.4001 | +0.25 (+0.37%) | 81,919 |
| 9 Nov 2007 | INR | 67 | 68 | 66.1 | 67.35 | 67.1508 | +1.5 (+2.28%) | 26,586 |
| 8 Nov 2007 | INR | 63.05 | 67 | 63 | 65.85 | 65.6553 | +0.8 (+1.23%) | 67,039 |
| 7 Nov 2007 | INR | 67 | 68 | 63.9 | 65.05 | 64.8576 | -1.2 (-1.81%) | 96,655 |
| 6 Nov 2007 | INR | 71.85 | 72.25 | 65.85 | 66.25 | 66.0541 | -3.95 (-5.63%) | 241,000 |
| 5 Nov 2007 | INR | 73.7 | 75.5 | 69.5 | 70.2 | 69.9924 | -3.55 (-4.81%) | 146,345 |
| 2 Nov 2007 | INR | 70.5 | 75.5 | 68 | 73.75 | 73.5319 | +1.05 (+1.44%) | 256,227 |
| 1 Nov 2007 | INR | 77 | 78.45 | 70.1 | 72.7 | 72.485 | -2.75 (-3.64%) | 329,759 |
| 31 Oct 2007 | INR | 68.9 | 78.45 | 67 | 75.45 | 75.2269 | +7.55 (+11.12%) | 1,152,493 |
| 30 Oct 2007 | INR | 65 | 69.95 | 63.5 | 67.9 | 67.6992 | +3.75 (+5.85%) | 559,019 |
| 29 Oct 2007 | INR | 64 | 65.5 | 63.9 | 64.15 | 63.9603 | +0.35 (+0.55%) | 111,241 |
| 26 Oct 2007 | INR | 64.6 | 65.7 | 63.4 | 63.8 | 63.6113 | -0.3 (-0.47%) | 118,672 |
| 25 Oct 2007 | INR | 65 | 75 | 63 | 64.1 | 63.9104 | +0.45 (+0.71%) | 253,055 |
| 24 Oct 2007 | INR | 64.95 | 65.6 | 62.3 | 63.65 | 63.4618 | +0.5 (+0.79%) | 85,467 |
| 23 Oct 2007 | INR | 63.9 | 63.95 | 61.4 | 63.15 | 62.9633 | +2.6 (+4.29%) | 81,600 |
| 22 Oct 2007 | INR | 59 | 62 | 59 | 60.55 | 60.3709 | -1.6 (-2.57%) | 191,510 |
| 19 Oct 2007 | INR | 64.9 | 65 | 60.5 | 62.15 | 61.9662 | -2.5 (-3.87%) | 144,655 |
| 18 Oct 2007 | INR | 63.85 | 68.7 | 63.85 | 64.65 | 64.4588 | +1.55 (+2.46%) | 382,333 |
| 17 Oct 2007 | INR | 61 | 63.5 | 55 | 63.1 | 62.9134 | -0.85 (-1.33%) | 236,365 |
| 16 Oct 2007 | INR | 66.4 | 66.9 | 63.35 | 63.95 | 63.7609 | -1.3 (-1.99%) | 299,904 |
