| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2007 | INR | 17 | 17.35 | 16.6 | 16.7 | 16.7 | +0.2 (+1.21%) | 169,118 |
| 23 Nov 2007 | INR | 16.95 | 17 | 16.4 | 16.5 | 16.5 | -0.05 (-0.30%) | 182,027 |
| 22 Nov 2007 | INR | 16.9 | 17 | 16.2 | 16.55 | 16.55 | -0.35 (-2.07%) | 270,009 |
| 21 Nov 2007 | INR | 18 | 18.65 | 16.6 | 16.9 | 16.9 | -0.9 (-5.06%) | 507,147 |
| 20 Nov 2007 | INR | 18.2 | 18.55 | 17.55 | 17.8 | 17.8 | 0.0 (0.0%) | 778,967 |
| 19 Nov 2007 | INR | 17.3 | 18 | 17.05 | 17.8 | 17.8 | +0.85 (+5.01%) | 626,665 |
| 16 Nov 2007 | INR | 17 | 17.45 | 16.8 | 16.95 | 16.95 | +0.1 (+0.59%) | 478,102 |
| 15 Nov 2007 | INR | 16.95 | 17.7 | 16.55 | 16.85 | 16.85 | +0.05 (+0.30%) | 746,873 |
| 14 Nov 2007 | INR | 16.5 | 17.2 | 16.45 | 16.8 | 16.8 | +0.35 (+2.13%) | 482,653 |
| 13 Nov 2007 | INR | 16.3 | 16.7 | 16.05 | 16.45 | 16.45 | +0.3 (+1.86%) | 447,331 |
| 12 Nov 2007 | INR | 15.25 | 16.4 | 15.2 | 16.15 | 16.15 | +0.4 (+2.54%) | 491,294 |
| 9 Nov 2007 | INR | 16 | 16.3 | 15.7 | 15.75 | 15.75 | +0.15 (+0.96%) | 57,528 |
| 8 Nov 2007 | INR | 15.9 | 16.1 | 15.55 | 15.6 | 15.6 | -0.3 (-1.89%) | 218,585 |
| 7 Nov 2007 | INR | 15.6 | 16.45 | 15.55 | 15.9 | 15.9 | +0.35 (+2.25%) | 392,831 |
| 6 Nov 2007 | INR | 15.6 | 16.25 | 15.5 | 15.55 | 15.55 | -0.25 (-1.58%) | 186,641 |
| 5 Nov 2007 | INR | 16 | 16.1 | 15.75 | 15.8 | 15.8 | -0.3 (-1.86%) | 178,417 |
| 2 Nov 2007 | INR | 16 | 16.5 | 15.55 | 16.1 | 16.1 | +0.1 (+0.63%) | 456,932 |
| 1 Nov 2007 | INR | 16.7 | 16.85 | 15.9 | 16 | 16 | -0.35 (-2.14%) | 297,951 |
| 31 Oct 2007 | INR | 16.8 | 16.9 | 16.25 | 16.35 | 16.35 | -0.3 (-1.80%) | 208,129 |
| 30 Oct 2007 | INR | 17.75 | 17.8 | 16.55 | 16.65 | 16.65 | -0.65 (-3.76%) | 642,945 |
| 29 Oct 2007 | INR | 17.1 | 17.5 | 16.5 | 17.3 | 17.3 | +0.6 (+3.59%) | 842,331 |
| 26 Oct 2007 | INR | 16.9 | 17.1 | 16.45 | 16.7 | 16.7 | 0.0 (0.0%) | 336,057 |
| 25 Oct 2007 | INR | 16.55 | 17.4 | 16.4 | 16.7 | 16.7 | +0.2 (+1.21%) | 723,120 |
| 24 Oct 2007 | INR | 17 | 17.2 | 15.6 | 16.5 | 16.5 | +0.3 (+1.85%) | 546,030 |
| 23 Oct 2007 | INR | 16.45 | 16.5 | 16.05 | 16.2 | 16.2 | +0.3 (+1.89%) | 232,691 |
| 22 Oct 2007 | INR | 14.55 | 16.4 | 14.55 | 15.9 | 15.9 | -0.25 (-1.55%) | 192,389 |
| 19 Oct 2007 | INR | 16.85 | 17 | 15.95 | 16.15 | 16.15 | -0.7 (-4.15%) | 587,002 |
| 18 Oct 2007 | INR | 16.85 | 18.1 | 16.5 | 16.85 | 16.85 | +0.3 (+1.81%) | 811,880 |
| 17 Oct 2007 | INR | 15.65 | 16.8 | 15.25 | 16.55 | 16.55 | -0.6 (-3.50%) | 404,660 |
| 16 Oct 2007 | INR | 17.1 | 17.8 | 17 | 17.15 | 17.15 | -0.1 (-0.58%) | 391,638 |
