| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2007 | INR | 16.85 | 17.7 | 16.85 | 17.3 | 17.3 | +0.2 (+1.17%) | 7,752 |
| 22 Nov 2007 | INR | 18.3 | 18.3 | 16.85 | 17.1 | 17.1 | -0.15 (-0.87%) | 11,474 |
| 21 Nov 2007 | INR | 18.2 | 18.45 | 17.05 | 17.25 | 17.25 | -0.45 (-2.54%) | 43,412 |
| 20 Nov 2007 | INR | 18.35 | 18.4 | 17.55 | 17.7 | 17.7 | 0.0 (0.0%) | 69,045 |
| 19 Nov 2007 | INR | 17.8 | 18.45 | 17.5 | 17.7 | 17.7 | +0.05 (+0.28%) | 46,385 |
| 16 Nov 2007 | INR | 18.85 | 18.9 | 17.55 | 17.65 | 17.65 | -0.2 (-1.12%) | 56,281 |
| 15 Nov 2007 | INR | 17.95 | 18.2 | 17.5 | 17.85 | 17.85 | +0.35 (+2%) | 7,219 |
| 14 Nov 2007 | INR | 17.1 | 17.7 | 17.05 | 17.5 | 17.5 | 0.0 (0.0%) | 8,990 |
| 13 Nov 2007 | INR | 17.85 | 17.85 | 17.45 | 17.5 | 17.5 | +0.3 (+1.74%) | 2,650 |
| 12 Nov 2007 | INR | 17 | 18.4 | 17 | 17.2 | 17.2 | -0.25 (-1.43%) | 11,792 |
| 9 Nov 2007 | INR | 17.7 | 17.7 | 17.2 | 17.45 | 17.45 | +0.4 (+2.35%) | 2,305 |
| 8 Nov 2007 | INR | 16.35 | 17.05 | 16.25 | 17.05 | 17.05 | +0.05 (+0.29%) | 9,385 |
| 7 Nov 2007 | INR | 17 | 17.2 | 15.3 | 17 | 17 | 0.0 (0.0%) | 38,314 |
| 6 Nov 2007 | INR | 17.05 | 17.65 | 17 | 17 | 17 | 0.0 (0.0%) | 10,170 |
| 5 Nov 2007 | INR | 17.5 | 17.5 | 17 | 17 | 17 | -0.5 (-2.86%) | 13,680 |
| 2 Nov 2007 | INR | 17.5 | 17.75 | 16.7 | 17.5 | 17.5 | +0.15 (+0.86%) | 12,365 |
| 1 Nov 2007 | INR | 17.25 | 17.95 | 16.1 | 17.35 | 17.35 | -0.8 (-4.41%) | 8,933 |
| 31 Oct 2007 | INR | 17.3 | 18.15 | 17.3 | 18.15 | 18.15 | +0.55 (+3.13%) | 5,508 |
| 30 Oct 2007 | INR | 18.45 | 18.45 | 17.55 | 17.6 | 17.6 | -0.45 (-2.49%) | 29,741 |
| 29 Oct 2007 | INR | 17.5 | 18.1 | 17 | 18.05 | 18.05 | +0.45 (+2.56%) | 25,667 |
| 26 Oct 2007 | INR | 17.4 | 18 | 17.4 | 17.6 | 17.6 | 0.0 (0.0%) | 9,860 |
| 25 Oct 2007 | INR | 18.85 | 18.9 | 17.1 | 17.6 | 17.6 | -0.3 (-1.68%) | 26,342 |
| 24 Oct 2007 | INR | 18.3 | 18.4 | 17.7 | 17.9 | 17.9 | -0.5 (-2.72%) | 14,586 |
| 23 Oct 2007 | INR | 17.4 | 18.9 | 17.4 | 18.4 | 18.4 | +0.35 (+1.94%) | 5,087 |
| 22 Oct 2007 | INR | 17.6 | 18.2 | 17.4 | 18.05 | 18.05 | +0.5 (+2.85%) | 25,208 |
| 19 Oct 2007 | INR | 18 | 18.75 | 17.55 | 17.55 | 17.55 | -0.7 (-3.84%) | 20,236 |
| 18 Oct 2007 | INR | 19.25 | 19.25 | 18 | 18.25 | 18.25 | -0.5 (-2.67%) | 15,203 |
| 17 Oct 2007 | INR | 18 | 18.95 | 18 | 18.75 | 18.75 | +0.1 (+0.54%) | 3,813 |
| 16 Oct 2007 | INR | 19.7 | 19.7 | 18.5 | 18.65 | 18.65 | -0.4 (-2.10%) | 12,902 |
| 15 Oct 2007 | INR | 18.15 | 19.4 | 18.1 | 19.05 | 19.05 | +0.1 (+0.53%) | 15,446 |
