| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2007 | INR | 17.7 | 18.25 | 17 | 17.2 | 17.2 | -0.8 (-4.44%) | 36,819 |
| 22 Nov 2007 | INR | 17.7 | 18.44 | 17.5 | 18 | 18 | -0.23 (-1.26%) | 24,012 |
| 21 Nov 2007 | INR | 19.7 | 19.7 | 18.05 | 18.23 | 18.23 | -0.58 (-3.08%) | 68,429 |
| 20 Nov 2007 | INR | 19.95 | 20 | 18.5 | 18.81 | 18.81 | -0.79 (-4.03%) | 108,402 |
| 19 Nov 2007 | INR | 18 | 20.4 | 18 | 19.6 | 19.6 | +1.8 (+10.11%) | 299,511 |
| 16 Nov 2007 | INR | 17.1 | 18.18 | 16 | 17.8 | 17.8 | +1.23 (+7.42%) | 125,923 |
| 15 Nov 2007 | INR | 15.21 | 17.9 | 15 | 16.57 | 16.57 | +1.47 (+9.74%) | 76,379 |
| 14 Nov 2007 | INR | 15.05 | 15.5 | 15.05 | 15.1 | 15.1 | -0.65 (-4.13%) | 13,510 |
| 13 Nov 2007 | INR | 15.15 | 16 | 15 | 15.75 | 15.75 | +0.53 (+3.48%) | 18,746 |
| 12 Nov 2007 | INR | 14.99 | 15.25 | 14.8 | 15.22 | 15.22 | -0.03 (-0.20%) | 11,520 |
| 9 Nov 2007 | INR | 15.6 | 15.6 | 14.75 | 15.25 | 15.25 | +0.25 (+1.67%) | 3,081 |
| 8 Nov 2007 | INR | 15.45 | 15.95 | 14.65 | 15 | 15 | +0.21 (+1.42%) | 22,482 |
| 7 Nov 2007 | INR | 14.5 | 15.75 | 14 | 14.79 | 14.79 | -0.21 (-1.40%) | 112,259 |
| 6 Nov 2007 | INR | 14.95 | 15.4 | 14.6 | 15 | 15 | +0.1 (+0.67%) | 40,568 |
| 5 Nov 2007 | INR | 15 | 15.25 | 14.75 | 14.9 | 14.9 | -0.05 (-0.33%) | 30,556 |
| 2 Nov 2007 | INR | 13.5 | 15.25 | 13.5 | 14.95 | 14.95 | +0.35 (+2.40%) | 22,213 |
| 1 Nov 2007 | INR | 14.6 | 15 | 14.55 | 14.6 | 14.6 | -0.2 (-1.35%) | 23,905 |
| 31 Oct 2007 | INR | 14.75 | 15.45 | 14.6 | 14.8 | 14.8 | -0.2 (-1.33%) | 21,894 |
| 30 Oct 2007 | INR | 15.25 | 16.9 | 14.5 | 15 | 15 | -0.45 (-2.91%) | 53,337 |
| 29 Oct 2007 | INR | 16 | 16 | 15.3 | 15.45 | 15.45 | -0.4 (-2.52%) | 32,180 |
| 26 Oct 2007 | INR | 15.7 | 15.9 | 15.4 | 15.85 | 15.85 | +0.15 (+0.96%) | 10,176 |
| 25 Oct 2007 | INR | 15.85 | 15.9 | 15.35 | 15.7 | 15.7 | +0.3 (+1.95%) | 13,382 |
| 24 Oct 2007 | INR | 15.95 | 16.2 | 15.4 | 15.4 | 15.4 | -0.2 (-1.28%) | 13,042 |
| 23 Oct 2007 | INR | 15.7 | 16 | 15.3 | 15.6 | 15.6 | +0.45 (+2.97%) | 14,235 |
| 22 Oct 2007 | INR | 15.25 | 15.5 | 15 | 15.15 | 15.15 | -0.05 (-0.33%) | 28,717 |
| 19 Oct 2007 | INR | 15.3 | 15.9 | 15 | 15.2 | 15.2 | -0.1 (-0.65%) | 41,859 |
| 18 Oct 2007 | INR | 15.25 | 16.4 | 15.05 | 15.3 | 15.3 | -0.7 (-4.38%) | 37,295 |
| 17 Oct 2007 | INR | 15.95 | 16.1 | 15.2 | 16 | 16 | +0.3 (+1.91%) | 39,067 |
| 16 Oct 2007 | INR | 16.55 | 16.55 | 15.5 | 15.7 | 15.7 | -0.3 (-1.88%) | 31,466 |
| 15 Oct 2007 | INR | 14 | 16.45 | 14 | 16 | 16 | +0.1 (+0.63%) | 24,916 |
