| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2007 | INR | 31.05 | 32.4 | 29.8 | 30 | 30 | -1.35 (-4.31%) | 8,035 |
| 21 Nov 2007 | INR | 31.5 | 32.5 | 31.3 | 31.35 | 31.35 | -1.55 (-4.71%) | 9,365 |
| 20 Nov 2007 | INR | 34.95 | 35 | 32.6 | 32.9 | 32.9 | -0.9 (-2.66%) | 11,775 |
| 19 Nov 2007 | INR | 32.9 | 34 | 32.1 | 33.8 | 33.8 | +1.3 (+4%) | 14,233 |
| 16 Nov 2007 | INR | 32 | 33.6 | 31.7 | 32.5 | 32.5 | -0.3 (-0.91%) | 9,379 |
| 15 Nov 2007 | INR | 33.85 | 34.15 | 32.15 | 32.8 | 32.8 | +0.25 (+0.77%) | 13,230 |
| 14 Nov 2007 | INR | 31.5 | 32.55 | 30.8 | 32.55 | 32.55 | +1.55 (+5.00%) | 14,725 |
| 13 Nov 2007 | INR | 30.5 | 31 | 29.6 | 31 | 31 | +1.5 (+5.08%) | 6,150 |
| 12 Nov 2007 | INR | 29 | 30.75 | 28.95 | 29.5 | 29.5 | +0.75 (+2.61%) | 7,998 |
| 9 Nov 2007 | INR | 31.4 | 31.4 | 28.5 | 28.75 | 28.75 | -1.25 (-4.17%) | 2,450 |
| 8 Nov 2007 | INR | 29.8 | 30.6 | 29.8 | 30 | 30 | +0.25 (+0.84%) | 2,867 |
| 7 Nov 2007 | INR | 28.55 | 30 | 28.55 | 29.75 | 29.75 | -0.45 (-1.49%) | 3,188 |
| 6 Nov 2007 | INR | 30 | 31.25 | 29.55 | 30.2 | 30.2 | -0.05 (-0.17%) | 10,765 |
| 5 Nov 2007 | INR | 31 | 31.95 | 30.1 | 30.25 | 30.25 | -1.45 (-4.57%) | 7,646 |
| 2 Nov 2007 | INR | 31.5 | 31.7 | 29.8 | 31.7 | 31.7 | +0.45 (+1.44%) | 66,000 |
| 1 Nov 2007 | INR | 32 | 33.2 | 31 | 31.25 | 31.25 | -0.45 (-1.42%) | 140,363 |
| 31 Oct 2007 | INR | 30.3 | 32 | 30 | 31.7 | 31.7 | +1.15 (+3.76%) | 10,954 |
| 30 Oct 2007 | INR | 30.8 | 32.8 | 30.25 | 30.55 | 30.55 | -1.35 (-4.23%) | 11,850 |
| 29 Oct 2007 | INR | 32 | 32 | 30.65 | 31.9 | 31.9 | -1.35 (-4.06%) | 19,690 |
| 26 Oct 2007 | INR | 33.5 | 34.15 | 32 | 33.25 | 33.25 | +0.75 (+2.31%) | 14,440 |
| 25 Oct 2007 | INR | 33.8 | 33.85 | 32.1 | 32.5 | 32.5 | 0.0 (0.0%) | 3,713 |
| 24 Oct 2007 | INR | 31.4 | 33.6 | 31.1 | 32.5 | 32.5 | +1.1 (+3.50%) | 12,912 |
| 23 Oct 2007 | INR | 31.1 | 33.65 | 31.1 | 31.4 | 31.4 | -0.9 (-2.79%) | 8,914 |
| 22 Oct 2007 | INR | 32.6 | 33.75 | 31.65 | 32.3 | 32.3 | +0.1 (+0.31%) | 5,845 |
| 19 Oct 2007 | INR | 33.35 | 35 | 32.2 | 32.2 | 32.2 | -1.15 (-3.45%) | 9,299 |
| 18 Oct 2007 | INR | 35.15 | 36.8 | 33.35 | 33.35 | 33.35 | -1.75 (-4.99%) | 14,357 |
| 17 Oct 2007 | INR | 33.75 | 35.5 | 33.6 | 35.1 | 35.1 | +0.65 (+1.89%) | 3,370 |
| 16 Oct 2007 | INR | 34.5 | 37 | 34 | 34.45 | 34.45 | +0.25 (+0.73%) | 3,840 |
| 15 Oct 2007 | INR | 34.2 | 35.7 | 33 | 34.2 | 34.2 | +0.25 (+0.74%) | 8,990 |
| 12 Oct 2007 | INR | 34 | 35 | 33.45 | 33.95 | 33.95 | -2 (-5.56%) | 6,500 |
