| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2007 | INR | 43.625 | 46.5 | 43.125 | 45.75 | 45.75 | +2.2 (+5.05%) | 41,444 |
| 26 Nov 2007 | INR | 42.7 | 44.5 | 41.5 | 43.55 | 43.55 | +2.3 (+5.58%) | 12,942 |
| 23 Nov 2007 | INR | 38.25 | 41.25 | 38.25 | 41.25 | 41.25 | +2 (+5.10%) | 7,006 |
| 22 Nov 2007 | INR | 39 | 40.5 | 36.5 | 39.25 | 39.25 | +0.225 (+0.58%) | 7,268 |
| 21 Nov 2007 | INR | 40.15 | 41.75 | 39 | 39.025 | 39.025 | -2.475 (-5.96%) | 13,876 |
| 20 Nov 2007 | INR | 43.2 | 43.425 | 41.5 | 41.5 | 41.5 | -1.575 (-3.66%) | 6,286 |
| 19 Nov 2007 | INR | 42.5 | 44 | 42.2 | 43.075 | 43.075 | +1.475 (+3.55%) | 15,718 |
| 16 Nov 2007 | INR | 44.4 | 45.5 | 40 | 41.6 | 41.6 | -1.375 (-3.20%) | 44,468 |
| 15 Nov 2007 | INR | 49.55 | 49.55 | 42 | 42.975 | 42.975 | -2.075 (-4.61%) | 68,956 |
| 14 Nov 2007 | INR | 42.5 | 45.05 | 42.5 | 45.05 | 45.05 | +4.5 (+11.10%) | 30,356 |
| 13 Nov 2007 | INR | 40.8 | 41.975 | 39.55 | 40.55 | 40.55 | -0.775 (-1.88%) | 12,088 |
| 12 Nov 2007 | INR | 41 | 42.75 | 41 | 41.325 | 41.325 | +0.825 (+2.04%) | 11,328 |
| 9 Nov 2007 | INR | 43.75 | 43.75 | 40 | 40.5 | 40.5 | +0.65 (+1.63%) | 6,786 |
| 8 Nov 2007 | INR | 34.125 | 40.5 | 34.125 | 39.85 | 39.85 | +1.425 (+3.71%) | 8,850 |
| 7 Nov 2007 | INR | 38.475 | 38.475 | 36.575 | 38.425 | 38.425 | +0.375 (+0.99%) | 10,960 |
| 6 Nov 2007 | INR | 38.3 | 41.45 | 37.825 | 38.05 | 38.05 | -1.75 (-4.40%) | 18,066 |
| 5 Nov 2007 | INR | 37.5 | 39.8 | 36.9 | 39.8 | 39.8 | +2.05 (+5.43%) | 15,290 |
| 2 Nov 2007 | INR | 37.5 | 39 | 37 | 37.75 | 37.75 | -0.35 (-0.92%) | 4,844 |
| 1 Nov 2007 | INR | 37.5 | 39.95 | 37 | 38.1 | 38.1 | -0.15 (-0.39%) | 10,662 |
| 31 Oct 2007 | INR | 39 | 39.35 | 35.675 | 38.25 | 38.25 | +0.75 (+2%) | 6,898 |
| 30 Oct 2007 | INR | 40 | 40 | 37.05 | 37.5 | 37.5 | -1.3 (-3.35%) | 4,680 |
| 29 Oct 2007 | INR | 38 | 40.475 | 38 | 38.8 | 38.8 | -0.85 (-2.14%) | 8,052 |
| 26 Oct 2007 | INR | 40.95 | 40.95 | 38.75 | 39.65 | 39.65 | +0.2 (+0.51%) | 8,200 |
| 25 Oct 2007 | INR | 39.05 | 40.95 | 39.05 | 39.45 | 39.45 | -0.375 (-0.94%) | 9,704 |
| 24 Oct 2007 | INR | 40.75 | 40.9 | 39 | 39.825 | 39.825 | +0.775 (+1.98%) | 14,268 |
| 23 Oct 2007 | INR | 39.5 | 39.7 | 38 | 39.05 | 39.05 | +1.325 (+3.51%) | 19,842 |
| 22 Oct 2007 | INR | 37.875 | 39.95 | 37.725 | 37.725 | 37.725 | -1.025 (-2.65%) | 14,056 |
| 19 Oct 2007 | INR | 40 | 40 | 38.5 | 38.75 | 38.75 | -1.725 (-4.26%) | 22,166 |
| 18 Oct 2007 | INR | 41.5 | 41.55 | 39.65 | 40.475 | 40.475 | +0.9 (+2.27%) | 98,006 |
| 17 Oct 2007 | INR | 37.625 | 41.575 | 37.625 | 39.575 | 39.575 | +0.575 (+1.47%) | 52,670 |
