| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2007 | INR | 31.2 | 31.65 | 29.5 | 29.85 | 29.85 | -0.55 (-1.81%) | 170,882 |
| 23 Nov 2007 | INR | 30.9 | 31.5 | 30 | 30.4 | 30.4 | +0.2 (+0.66%) | 165,595 |
| 22 Nov 2007 | INR | 30.4 | 30.7 | 29 | 30.2 | 30.2 | +0.5 (+1.68%) | 312,014 |
| 21 Nov 2007 | INR | 33.65 | 34 | 29.1 | 29.7 | 29.7 | -3.2 (-9.73%) | 478,560 |
| 20 Nov 2007 | INR | 33.5 | 36.25 | 32.4 | 32.9 | 32.9 | -0.25 (-0.75%) | 1,292,314 |
| 19 Nov 2007 | INR | 33 | 33.75 | 32.25 | 33.15 | 33.15 | +1.1 (+3.43%) | 470,988 |
| 16 Nov 2007 | INR | 31.2 | 33 | 31 | 32.05 | 32.05 | +0.55 (+1.75%) | 533,684 |
| 15 Nov 2007 | INR | 31.6 | 31.85 | 30.75 | 31.5 | 31.5 | +0.55 (+1.78%) | 430,705 |
| 14 Nov 2007 | INR | 31 | 31.8 | 30.5 | 30.95 | 30.95 | +0.8 (+2.65%) | 573,416 |
| 13 Nov 2007 | INR | 27.9 | 30.65 | 27.4 | 30.15 | 30.15 | +2.85 (+10.44%) | 774,104 |
| 12 Nov 2007 | INR | 26 | 27.5 | 26 | 27.3 | 27.3 | +1.05 (+4%) | 199,728 |
| 9 Nov 2007 | INR | 27.9 | 27.9 | 26 | 26.25 | 26.25 | -0.35 (-1.32%) | 120,277 |
| 8 Nov 2007 | INR | 26 | 27 | 25.9 | 26.6 | 26.6 | -0.05 (-0.19%) | 146,985 |
| 7 Nov 2007 | INR | 27.05 | 27.4 | 26.35 | 26.65 | 26.65 | -0.2 (-0.74%) | 168,376 |
| 6 Nov 2007 | INR | 27 | 27.65 | 26.55 | 26.85 | 26.85 | -0.1 (-0.37%) | 308,688 |
| 5 Nov 2007 | INR | 26.6 | 27.5 | 26 | 26.95 | 26.95 | -0.05 (-0.19%) | 310,903 |
| 2 Nov 2007 | INR | 27.4 | 27.4 | 26.65 | 27 | 27 | -0.65 (-2.35%) | 198,894 |
| 1 Nov 2007 | INR | 28.3 | 29 | 27.5 | 27.65 | 27.65 | -0.05 (-0.18%) | 436,038 |
| 31 Oct 2007 | INR | 29.3 | 29.35 | 27.3 | 27.7 | 27.7 | -1 (-3.48%) | 291,558 |
| 30 Oct 2007 | INR | 29.4 | 29.4 | 28.45 | 28.7 | 28.7 | +0.05 (+0.17%) | 360,113 |
| 29 Oct 2007 | INR | 29.05 | 29.65 | 28.45 | 28.65 | 28.65 | -0.05 (-0.17%) | 306,121 |
| 26 Oct 2007 | INR | 29.1 | 29.5 | 28.5 | 28.7 | 28.7 | -0.2 (-0.69%) | 187,370 |
| 25 Oct 2007 | INR | 28.8 | 29.5 | 28.6 | 28.9 | 28.9 | -0.2 (-0.69%) | 137,589 |
| 24 Oct 2007 | INR | 29.5 | 29.6 | 28.75 | 29.1 | 29.1 | +0.15 (+0.52%) | 173,555 |
| 23 Oct 2007 | INR | 27.9 | 29.25 | 27.9 | 28.95 | 28.95 | +1.75 (+6.43%) | 209,324 |
| 22 Oct 2007 | INR | 27.5 | 28.8 | 26.4 | 27.2 | 27.2 | -0.35 (-1.27%) | 306,142 |
| 19 Oct 2007 | INR | 28.5 | 29.45 | 27.15 | 27.55 | 27.55 | -1.45 (-5%) | 253,489 |
| 18 Oct 2007 | INR | 29.95 | 30.85 | 28.7 | 29 | 29 | -0.25 (-0.85%) | 410,075 |
| 17 Oct 2007 | INR | 28.6 | 30 | 27.6 | 29.25 | 29.25 | -1.2 (-3.94%) | 354,400 |
| 16 Oct 2007 | INR | 31.4 | 31.5 | 30.25 | 30.45 | 30.45 | -0.6 (-1.93%) | 164,423 |
