| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Nov 2007 | INR | 18.25 | 18.3 | 16.5 | 16.6 | 16.6 | -1.1 (-6.21%) | 847,192 |
| 20 Nov 2007 | INR | 17.5 | 18.5 | 17.15 | 17.7 | 17.7 | +0.2 (+1.14%) | 1,339,267 |
| 19 Nov 2007 | INR | 17.55 | 18.45 | 17.1 | 17.5 | 17.5 | +0.45 (+2.64%) | 1,299,543 |
| 16 Nov 2007 | INR | 15.9 | 19 | 15.7 | 17.05 | 17.05 | +1.2 (+7.57%) | 1,391,363 |
| 15 Nov 2007 | INR | 16.4 | 16.5 | 15.7 | 15.85 | 15.85 | -0.25 (-1.55%) | 422,149 |
| 14 Nov 2007 | INR | 17.6 | 17.6 | 15.8 | 16.1 | 16.1 | -0.25 (-1.53%) | 714,119 |
| 13 Nov 2007 | INR | 14.1 | 16.7 | 14.05 | 16.35 | 16.35 | +2.4 (+17.20%) | 1,143,636 |
| 12 Nov 2007 | INR | 13.75 | 14.1 | 13.75 | 13.95 | 13.95 | -0.4 (-2.79%) | 240,501 |
| 9 Nov 2007 | INR | 14 | 14.5 | 13.65 | 14.35 | 14.35 | +0.9 (+6.69%) | 104,652 |
| 8 Nov 2007 | INR | 13.5 | 14.15 | 13.25 | 13.45 | 13.45 | -0.5 (-3.58%) | 421,280 |
| 7 Nov 2007 | INR | 14.15 | 14.5 | 13.85 | 13.95 | 13.95 | -0.25 (-1.76%) | 239,615 |
| 6 Nov 2007 | INR | 14.55 | 14.75 | 14.15 | 14.2 | 14.2 | -0.5 (-3.40%) | 225,227 |
| 5 Nov 2007 | INR | 14.9 | 14.9 | 14.25 | 14.7 | 14.7 | +0.2 (+1.38%) | 244,199 |
| 2 Nov 2007 | INR | 15.1 | 15.1 | 14.4 | 14.5 | 14.5 | -0.3 (-2.03%) | 356,711 |
| 1 Nov 2007 | INR | 15.65 | 15.65 | 14.7 | 14.8 | 14.8 | -0.4 (-2.63%) | 354,794 |
| 31 Oct 2007 | INR | 15.7 | 15.7 | 15.1 | 15.2 | 15.2 | -0.1 (-0.65%) | 265,347 |
| 30 Oct 2007 | INR | 15.8 | 16.05 | 15.25 | 15.3 | 15.3 | -0.2 (-1.29%) | 518,260 |
| 29 Oct 2007 | INR | 15.5 | 16.05 | 15.45 | 15.5 | 15.5 | -0.35 (-2.21%) | 330,073 |
| 26 Oct 2007 | INR | 15.95 | 16.1 | 15.65 | 15.85 | 15.85 | -0.05 (-0.31%) | 295,397 |
| 25 Oct 2007 | INR | 16.2 | 16.5 | 15.85 | 15.9 | 15.9 | -0.35 (-2.15%) | 213,057 |
| 24 Oct 2007 | INR | 17.15 | 17.35 | 16.1 | 16.25 | 16.25 | -0.45 (-2.69%) | 245,491 |
| 23 Oct 2007 | INR | 16 | 16.7 | 15.5 | 16.7 | 16.7 | +1.5 (+9.87%) | 527,360 |
| 22 Oct 2007 | INR | 15.05 | 15.6 | 14.8 | 15.2 | 15.2 | 0.0 (0.0%) | 179,898 |
| 19 Oct 2007 | INR | 15.75 | 16 | 14.8 | 15.2 | 15.2 | -0.6 (-3.80%) | 440,385 |
| 18 Oct 2007 | INR | 16.7 | 16.8 | 15.55 | 15.8 | 15.8 | -0.45 (-2.77%) | 381,472 |
| 17 Oct 2007 | INR | 15.65 | 16.5 | 15.05 | 16.25 | 16.25 | -0.2 (-1.22%) | 282,861 |
| 16 Oct 2007 | INR | 16.85 | 16.85 | 16.3 | 16.45 | 16.45 | -0.25 (-1.50%) | 169,041 |
| 15 Oct 2007 | INR | 16.4 | 16.9 | 16.4 | 16.7 | 16.7 | +0.15 (+0.91%) | 208,594 |
| 12 Oct 2007 | INR | 16.7 | 17.1 | 16.4 | 16.55 | 16.55 | -0.15 (-0.90%) | 266,451 |
| 11 Oct 2007 | INR | 16.9 | 17.1 | 16.55 | 16.7 | 16.7 | -0.05 (-0.30%) | 296,489 |
