| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Nov 2007 | INR | 17.55 | 18.45 | 17.5 | 17.85 | 17.85 | -0.1 (-0.56%) | 4,370 |
| 7 Nov 2007 | INR | 18 | 18.65 | 17.85 | 17.95 | 17.95 | +0.1 (+0.56%) | 5,480 |
| 6 Nov 2007 | INR | 18.05 | 19.05 | 17.85 | 17.85 | 17.85 | -0.25 (-1.38%) | 15,629 |
| 5 Nov 2007 | INR | 19.6 | 20 | 18.1 | 18.1 | 18.1 | -1.35 (-6.94%) | 17,050 |
| 2 Nov 2007 | INR | 19.15 | 19.5 | 17.8 | 19.45 | 19.45 | +0.65 (+3.46%) | 7,601 |
| 1 Nov 2007 | INR | 18.7 | 20.4 | 18.7 | 18.8 | 18.8 | -0.85 (-4.33%) | 12,822 |
| 31 Oct 2007 | INR | 17.65 | 20 | 17.65 | 19.65 | 19.65 | -0.05 (-0.25%) | 20,404 |
| 30 Oct 2007 | INR | 19.2 | 20.5 | 19.2 | 19.7 | 19.7 | -0.05 (-0.25%) | 15,962 |
| 29 Oct 2007 | INR | 19.8 | 20.75 | 19.6 | 19.75 | 19.75 | -0.15 (-0.75%) | 22,814 |
| 26 Oct 2007 | INR | 19.8 | 21 | 19.45 | 19.9 | 19.9 | -0.05 (-0.25%) | 25,068 |
| 25 Oct 2007 | INR | 20 | 20.2 | 19.25 | 19.95 | 19.95 | +0.7 (+3.64%) | 10,860 |
| 24 Oct 2007 | INR | 19.4 | 20.5 | 19.25 | 19.25 | 19.25 | -0.8 (-3.99%) | 19,614 |
| 23 Oct 2007 | INR | 19.5 | 20.2 | 19.3 | 20.05 | 20.05 | +1.05 (+5.53%) | 24,503 |
| 22 Oct 2007 | INR | 19.5 | 19.5 | 18.1 | 19 | 19 | +0.1 (+0.53%) | 15,963 |
| 19 Oct 2007 | INR | 20 | 20 | 18.5 | 18.9 | 18.9 | -1.1 (-5.50%) | 19,619 |
| 18 Oct 2007 | INR | 19.7 | 21 | 19.7 | 20 | 20 | +0.85 (+4.44%) | 34,513 |
| 17 Oct 2007 | INR | 17.85 | 20.4 | 17.1 | 19.15 | 19.15 | -0.6 (-3.04%) | 12,194 |
| 16 Oct 2007 | INR | 19.4 | 20.5 | 19.25 | 19.75 | 19.75 | -0.3 (-1.50%) | 18,310 |
| 15 Oct 2007 | INR | 20 | 21 | 19.9 | 20.05 | 20.05 | +0.45 (+2.30%) | 20,010 |
| 12 Oct 2007 | INR | 20.6 | 20.6 | 19.5 | 19.6 | 19.6 | -0.65 (-3.21%) | 32,912 |
| 11 Oct 2007 | INR | 21.6 | 21.6 | 20.1 | 20.25 | 20.25 | -0.05 (-0.25%) | 37,425 |
| 10 Oct 2007 | INR | 21.95 | 21.95 | 20 | 20.3 | 20.3 | -0.45 (-2.17%) | 58,003 |
| 9 Oct 2007 | INR | 19.25 | 21.3 | 18.7 | 20.75 | 20.75 | +1.75 (+9.21%) | 80,536 |
| 8 Oct 2007 | INR | 23.4 | 23.5 | 19 | 19 | 19 | -3.25 (-14.61%) | 95,811 |
| 5 Oct 2007 | INR | 23.9 | 23.9 | 21.05 | 22.25 | 22.25 | +1.65 (+8.01%) | 190,947 |
| 4 Oct 2007 | INR | 18.2 | 20.6 | 17.25 | 20.6 | 20.6 | +3.3 (+19.08%) | 120,764 |
| 3 Oct 2007 | INR | 18.8 | 18.95 | 16.7 | 17.3 | 17.3 | +0.65 (+3.90%) | 30,920 |
| 1 Oct 2007 | INR | 16.05 | 16.8 | 16 | 16.65 | 16.65 | +0.65 (+4.06%) | 8,820 |
| 28 Sep 2007 | INR | 16.95 | 16.95 | 15.85 | 16 | 16 | -0.5 (-3.03%) | 14,900 |
| 27 Sep 2007 | INR | 16.85 | 17.45 | 16.4 | 16.5 | 16.5 | -0.75 (-4.35%) | 4,704 |
