| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2007 | INR | 27.45 | 28.7 | 27.45 | 27.65 | 27.65 | +0.2 (+0.73%) | 42,653 |
| 23 Nov 2007 | INR | 28.7 | 28.75 | 26.5 | 27.45 | 27.45 | -0.35 (-1.26%) | 58,859 |
| 22 Nov 2007 | INR | 27.15 | 28 | 27.15 | 27.8 | 27.8 | -0.75 (-2.63%) | 39,441 |
| 21 Nov 2007 | INR | 31.4 | 31.4 | 28.55 | 28.55 | 28.55 | -1.65 (-5.46%) | 67,520 |
| 20 Nov 2007 | INR | 30.3 | 30.45 | 28.5 | 30.2 | 30.2 | +1.2 (+4.14%) | 151,151 |
| 19 Nov 2007 | INR | 28.9 | 29 | 28.15 | 29 | 29 | +1.2 (+4.32%) | 60,071 |
| 16 Nov 2007 | INR | 27.8 | 27.8 | 26.5 | 27.8 | 27.8 | +1.3 (+4.91%) | 160,992 |
| 15 Nov 2007 | INR | 26.5 | 27.1 | 26 | 26.5 | 26.5 | -0.3 (-1.12%) | 120,970 |
| 14 Nov 2007 | INR | 25.5 | 27 | 25.5 | 26.8 | 26.8 | +1.3 (+5.10%) | 114,723 |
| 13 Nov 2007 | INR | 24.05 | 26 | 24.05 | 25.5 | 25.5 | +0.7 (+2.82%) | 71,704 |
| 12 Nov 2007 | INR | 25.25 | 25.25 | 24.7 | 24.8 | 24.8 | -1.45 (-5.52%) | 80,756 |
| 9 Nov 2007 | INR | 25.55 | 26.4 | 25.55 | 26.25 | 26.25 | +0.5 (+1.94%) | 16,701 |
| 8 Nov 2007 | INR | 25 | 25.75 | 24.05 | 25.75 | 25.75 | +0.75 (+3%) | 52,535 |
| 7 Nov 2007 | INR | 25 | 26.5 | 24.95 | 25 | 25 | -1.25 (-4.76%) | 122,372 |
| 6 Nov 2007 | INR | 27 | 28.5 | 26.25 | 26.25 | 26.25 | -1.4 (-5.06%) | 191,152 |
| 5 Nov 2007 | INR | 25.05 | 27.65 | 25.05 | 27.65 | 27.65 | +1.3 (+4.93%) | 335,791 |
| 2 Nov 2007 | INR | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | -1.35 (-4.87%) | 29,316 |
| 1 Nov 2007 | INR | 27.7 | 27.7 | 27.7 | 27.7 | 27.7 | -1.45 (-4.97%) | 30,804 |
| 31 Oct 2007 | INR | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | -1.5 (-4.89%) | 22,997 |
| 30 Oct 2007 | INR | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | -1.6 (-4.96%) | 13,253 |
| 29 Oct 2007 | INR | 34 | 34 | 32.25 | 32.25 | 32.25 | -1.7 (-5.01%) | 63,481 |
| 26 Oct 2007 | INR | 33.95 | 33.95 | 33 | 33.95 | 33.95 | +1.6 (+4.95%) | 244,933 |
| 25 Oct 2007 | INR | 32.35 | 32.35 | 30.85 | 32.35 | 32.35 | +1.5 (+4.86%) | 142,284 |
| 24 Oct 2007 | INR | 30.8 | 30.85 | 30.8 | 30.85 | 30.85 | +1.45 (+4.93%) | 93,556 |
| 23 Oct 2007 | INR | 29.4 | 29.4 | 28.5 | 29.4 | 29.4 | +1.4 (+5%) | 55,082 |
| 22 Oct 2007 | INR | 28.75 | 29.5 | 27.75 | 28 | 28 | -0.85 (-2.95%) | 98,818 |
| 19 Oct 2007 | INR | 29.9 | 30.1 | 28.75 | 28.85 | 28.85 | -1.4 (-4.63%) | 49,823 |
| 18 Oct 2007 | INR | 31 | 32 | 29.55 | 30.25 | 30.25 | -0.25 (-0.82%) | 81,562 |
| 17 Oct 2007 | INR | 29.9 | 31.85 | 29.9 | 30.5 | 30.5 | -1.5 (-4.69%) | 60,485 |
| 16 Oct 2007 | INR | 32.05 | 32.5 | 31 | 32 | 32 | -0.8 (-2.44%) | 92,301 |
