| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Nov 2007 | INR | 27.1 | 27.1 | 24.6 | 25 | 25 | -0.85 (-3.29%) | 227,232 |
| 20 Nov 2007 | INR | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | +1.2 (+4.87%) | 22,210 |
| 19 Nov 2007 | INR | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | +1.15 (+4.89%) | 18,088 |
| 16 Nov 2007 | INR | 23.5 | 23.5 | 23.5 | 23.5 | 23.5 | +1.1 (+4.91%) | 12,619 |
| 15 Nov 2007 | INR | 22.4 | 22.4 | 22 | 22.4 | 22.4 | +1.05 (+4.92%) | 32,407 |
| 14 Nov 2007 | INR | 21 | 21.35 | 20.5 | 21.35 | 21.35 | +0.5 (+2.40%) | 47,027 |
| 13 Nov 2007 | INR | 19.8 | 20.85 | 19.25 | 20.85 | 20.85 | +0.95 (+4.77%) | 82,514 |
| 12 Nov 2007 | INR | 19.05 | 20 | 18.7 | 19.9 | 19.9 | +0.4 (+2.05%) | 41,360 |
| 9 Nov 2007 | INR | 19.85 | 20.05 | 18.4 | 19.5 | 19.5 | +0.2 (+1.04%) | 35,764 |
| 8 Nov 2007 | INR | 18 | 19.45 | 17.7 | 19.3 | 19.3 | +1.3 (+7.22%) | 53,304 |
| 7 Nov 2007 | INR | 19.2 | 19.2 | 17.5 | 18 | 18 | -0.3 (-1.64%) | 63,576 |
| 6 Nov 2007 | INR | 18.3 | 18.3 | 18.3 | 18.3 | 18.3 | +0.85 (+4.87%) | 20,375 |
| 5 Nov 2007 | INR | 17 | 17.45 | 16.6 | 17.45 | 17.45 | +0.8 (+4.80%) | 78,901 |
| 2 Nov 2007 | INR | 16 | 16.65 | 15.15 | 16.65 | 16.65 | +0.75 (+4.72%) | 82,354 |
| 1 Nov 2007 | INR | 16.95 | 17 | 15.75 | 15.9 | 15.9 | -0.65 (-3.93%) | 66,535 |
| 31 Oct 2007 | INR | 17.9 | 18.2 | 16.5 | 16.55 | 16.55 | -0.8 (-4.61%) | 35,742 |
| 30 Oct 2007 | INR | 18.75 | 18.75 | 17.1 | 17.35 | 17.35 | -0.4 (-2.25%) | 37,276 |
| 29 Oct 2007 | INR | 19.45 | 19.45 | 17.65 | 17.75 | 17.75 | -0.8 (-4.31%) | 87,555 |
| 26 Oct 2007 | INR | 19.75 | 19.8 | 18.5 | 18.55 | 18.55 | -0.45 (-2.37%) | 49,909 |
| 25 Oct 2007 | INR | 19.2 | 19.2 | 18.3 | 19 | 19 | +0.7 (+3.83%) | 115,976 |
| 24 Oct 2007 | INR | 18.15 | 18.3 | 17.45 | 18.3 | 18.3 | +0.85 (+4.87%) | 136,601 |
| 23 Oct 2007 | INR | 17.45 | 17.45 | 16.8 | 17.45 | 17.45 | +0.8 (+4.80%) | 52,175 |
| 22 Oct 2007 | INR | 15.25 | 16.7 | 15.2 | 16.65 | 16.65 | +0.65 (+4.06%) | 49,610 |
| 19 Oct 2007 | INR | 15.85 | 17 | 15.85 | 16 | 16 | -0.9 (-5.33%) | 111,536 |
| 18 Oct 2007 | INR | 16.6 | 17.4 | 16.6 | 16.9 | 16.9 | +0.3 (+1.81%) | 63,472 |
| 17 Oct 2007 | INR | 15.1 | 16.6 | 15.1 | 16.6 | 16.6 | +0.75 (+4.73%) | 61,960 |
| 16 Oct 2007 | INR | 15.8 | 15.85 | 15.4 | 15.85 | 15.85 | +0.75 (+4.97%) | 56,471 |
| 15 Oct 2007 | INR | 14.95 | 15.1 | 14.1 | 15.1 | 15.1 | +0.55 (+3.78%) | 24,246 |
| 12 Oct 2007 | INR | 15.1 | 15.2 | 14.15 | 14.55 | 14.55 | -0.3 (-2.02%) | 45,908 |
| 11 Oct 2007 | INR | 16 | 16.3 | 14.8 | 14.85 | 14.85 | -0.85 (-5.41%) | 46,634 |
