| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2007 | INR | 46.55 | 48.4 | 46 | 46.7 | 23.35 | -1.9 (-3.91%) | 26,781 |
| 21 Nov 2007 | INR | 52 | 52 | 47.5 | 48.6 | 24.3 | -1.85 (-3.67%) | 56,913 |
| 20 Nov 2007 | INR | 50 | 52.5 | 49.65 | 50.45 | 25.225 | +0.3 (+0.60%) | 126,345 |
| 19 Nov 2007 | INR | 49.75 | 51 | 48.15 | 50.15 | 25.075 | +1.5 (+3.08%) | 118,695 |
| 16 Nov 2007 | INR | 45.8 | 49.8 | 45.15 | 48.65 | 24.325 | +3.7 (+8.23%) | 88,622 |
| 15 Nov 2007 | INR | 44.25 | 45.45 | 44.25 | 44.95 | 22.475 | +0.4 (+0.90%) | 42,778 |
| 14 Nov 2007 | INR | 45 | 45.5 | 44.15 | 44.55 | 22.275 | +0.4 (+0.91%) | 26,042 |
| 13 Nov 2007 | INR | 44.75 | 45.4 | 43.75 | 44.15 | 22.075 | -0.25 (-0.56%) | 33,067 |
| 12 Nov 2007 | INR | 44.5 | 44.9 | 44 | 44.4 | 22.2 | -0.75 (-1.66%) | 22,925 |
| 9 Nov 2007 | INR | 45 | 45.9 | 44.25 | 45.15 | 22.575 | +0.85 (+1.92%) | 14,295 |
| 8 Nov 2007 | INR | 45 | 45.45 | 43.9 | 44.3 | 22.15 | -0.85 (-1.88%) | 34,064 |
| 7 Nov 2007 | INR | 46.1 | 47.45 | 45 | 45.15 | 22.575 | -0.9 (-1.95%) | 21,605 |
| 6 Nov 2007 | INR | 45.8 | 46.95 | 45.75 | 46.05 | 23.025 | -0.35 (-0.75%) | 35,386 |
| 5 Nov 2007 | INR | 46.7 | 46.85 | 45.65 | 46.4 | 23.2 | -0.3 (-0.64%) | 43,152 |
| 2 Nov 2007 | INR | 46.7 | 47.1 | 45.8 | 46.7 | 23.35 | +0.45 (+0.97%) | 37,122 |
| 1 Nov 2007 | INR | 47.3 | 48.6 | 46.25 | 46.25 | 23.125 | -1.5 (-3.14%) | 39,671 |
| 31 Oct 2007 | INR | 47.9 | 48.5 | 47.35 | 47.75 | 23.875 | +0.25 (+0.53%) | 39,040 |
| 30 Oct 2007 | INR | 48.55 | 49 | 46.9 | 47.5 | 23.75 | -1.05 (-2.16%) | 38,385 |
| 29 Oct 2007 | INR | 48.1 | 50.75 | 48 | 48.55 | 24.275 | +0.05 (+0.10%) | 37,023 |
| 26 Oct 2007 | INR | 47 | 49 | 47 | 48.5 | 24.25 | +0.8 (+1.68%) | 83,692 |
| 25 Oct 2007 | INR | 47.95 | 48.3 | 47.3 | 47.7 | 23.85 | +0.15 (+0.32%) | 29,646 |
| 24 Oct 2007 | INR | 48.9 | 49 | 47.2 | 47.55 | 23.775 | -0.1 (-0.21%) | 43,297 |
| 23 Oct 2007 | INR | 49 | 49 | 47.35 | 47.65 | 23.825 | -0.35 (-0.73%) | 26,038 |
| 22 Oct 2007 | INR | 45.05 | 48.2 | 45 | 48 | 24 | +1 (+2.13%) | 20,275 |
| 19 Oct 2007 | INR | 50.45 | 50.45 | 46.1 | 47 | 23.5 | -0.55 (-1.16%) | 24,625 |
| 18 Oct 2007 | INR | 48.5 | 49.4 | 47.05 | 47.55 | 23.775 | -0.5 (-1.04%) | 81,400 |
| 17 Oct 2007 | INR | 47.6 | 48.85 | 44 | 48.05 | 24.025 | -1.2 (-2.44%) | 27,260 |
| 16 Oct 2007 | INR | 49.8 | 50 | 48.5 | 49.25 | 24.625 | -0.05 (-0.10%) | 55,179 |
| 15 Oct 2007 | INR | 50.1 | 50.1 | 49.1 | 49.3 | 24.65 | -0.3 (-0.60%) | 34,872 |
| 12 Oct 2007 | INR | 50 | 51.1 | 49.1 | 49.6 | 24.8 | -0.6 (-1.20%) | 55,147 |
