| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2007 | INR | 57.35 | 60 | 57.15 | 57.75 | 57.75 | +0.6 (+1.05%) | 17,662 |
| 23 Nov 2007 | INR | 56 | 60.65 | 56 | 57.15 | 57.15 | +0.25 (+0.44%) | 14,834 |
| 22 Nov 2007 | INR | 58.75 | 60.9 | 56.2 | 56.9 | 56.9 | -4.5 (-7.33%) | 48,542 |
| 21 Nov 2007 | INR | 60.8 | 67.5 | 59.3 | 61.4 | 61.4 | +1.6 (+2.68%) | 282,428 |
| 20 Nov 2007 | INR | 55.2 | 64.6 | 54.05 | 59.8 | 59.8 | +4.9 (+8.93%) | 111,263 |
| 19 Nov 2007 | INR | 53 | 55.95 | 53 | 54.9 | 54.9 | +2.4 (+4.57%) | 43,681 |
| 16 Nov 2007 | INR | 48.6 | 53 | 48.55 | 52.5 | 52.5 | +2.95 (+5.95%) | 41,571 |
| 15 Nov 2007 | INR | 49 | 51.75 | 46.6 | 49.55 | 49.55 | +1 (+2.06%) | 63,763 |
| 14 Nov 2007 | INR | 49.9 | 50 | 48.5 | 48.55 | 48.55 | -0.95 (-1.92%) | 12,139 |
| 13 Nov 2007 | INR | 48.3 | 49.75 | 47.55 | 49.5 | 49.5 | +1.05 (+2.17%) | 35,609 |
| 12 Nov 2007 | INR | 47.9 | 50 | 47.9 | 48.45 | 48.45 | -1.55 (-3.10%) | 6,690 |
| 9 Nov 2007 | INR | 51.45 | 51.5 | 49.6 | 50 | 50 | +0.85 (+1.73%) | 5,534 |
| 8 Nov 2007 | INR | 49 | 51.9 | 48.65 | 49.15 | 49.15 | -0.6 (-1.21%) | 31,668 |
| 7 Nov 2007 | INR | 47.45 | 50 | 47.45 | 49.75 | 49.75 | +1.75 (+3.65%) | 10,314 |
| 6 Nov 2007 | INR | 50.1 | 50.1 | 47.5 | 48 | 48 | -0.6 (-1.23%) | 13,196 |
| 5 Nov 2007 | INR | 54.9 | 54.9 | 48.3 | 48.6 | 48.6 | -1.1 (-2.21%) | 28,681 |
| 2 Nov 2007 | INR | 48.1 | 50 | 48.1 | 49.7 | 49.7 | +0.1 (+0.20%) | 3,803 |
| 1 Nov 2007 | INR | 50 | 50.85 | 49.6 | 49.6 | 49.6 | -0.75 (-1.49%) | 9,314 |
| 31 Oct 2007 | INR | 50.3 | 51.95 | 50.1 | 50.35 | 50.35 | -0.35 (-0.69%) | 30,149 |
| 30 Oct 2007 | INR | 50.5 | 51.9 | 50.25 | 50.7 | 50.7 | -0.25 (-0.49%) | 17,256 |
| 29 Oct 2007 | INR | 56 | 56 | 50.5 | 50.95 | 50.95 | -0.9 (-1.74%) | 41,458 |
| 26 Oct 2007 | INR | 52 | 53.65 | 50 | 51.85 | 51.85 | -0.35 (-0.67%) | 35,890 |
| 25 Oct 2007 | INR | 55.05 | 55.25 | 51 | 52.2 | 52.2 | -2.55 (-4.66%) | 25,908 |
| 24 Oct 2007 | INR | 54.1 | 56.9 | 54.1 | 54.75 | 54.75 | -0.25 (-0.45%) | 25,399 |
| 23 Oct 2007 | INR | 55.9 | 56.65 | 54.7 | 55 | 55 | +0.55 (+1.01%) | 22,202 |
| 22 Oct 2007 | INR | 50.7 | 56.4 | 50.7 | 54.45 | 54.45 | +2.45 (+4.71%) | 11,241 |
| 19 Oct 2007 | INR | 55.05 | 55.05 | 51.65 | 52 | 52 | -4 (-7.14%) | 16,747 |
| 18 Oct 2007 | INR | 55.2 | 57.5 | 55.2 | 56 | 56 | +1.35 (+2.47%) | 14,039 |
| 17 Oct 2007 | INR | 53.5 | 56 | 53.5 | 54.65 | 54.65 | -2.25 (-3.95%) | 13,589 |
| 16 Oct 2007 | INR | 57.25 | 58 | 56.5 | 56.9 | 56.9 | -0.05 (-0.09%) | 28,562 |
