| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Nov 2007 | INR | 26.95 | 26.95 | 24.65 | 25.1 | 25.1 | -1.3 (-4.92%) | 4,545 |
| 27 Nov 2007 | INR | 26 | 26.45 | 25.2 | 26.4 | 26.4 | 0.0 (0.0%) | 4,845 |
| 26 Nov 2007 | INR | 26.5 | 27 | 25 | 26.4 | 26.4 | +1.8 (+7.32%) | 6,168 |
| 23 Nov 2007 | INR | 25 | 26 | 24.3 | 24.6 | 24.6 | -1.1 (-4.28%) | 5,181 |
| 22 Nov 2007 | INR | 28.1 | 28.1 | 24.65 | 25.7 | 25.7 | -0.05 (-0.19%) | 7,010 |
| 21 Nov 2007 | INR | 28 | 28 | 25.6 | 25.75 | 25.75 | -2.25 (-8.04%) | 5,951 |
| 20 Nov 2007 | INR | 29 | 29.35 | 27.1 | 28 | 28 | -0.75 (-2.61%) | 7,069 |
| 19 Nov 2007 | INR | 30 | 30 | 27.45 | 28.75 | 28.75 | -0.25 (-0.86%) | 3,752 |
| 16 Nov 2007 | INR | 29.05 | 32 | 28.15 | 29 | 29 | -0.05 (-0.17%) | 15,131 |
| 15 Nov 2007 | INR | 26 | 30.9 | 26 | 29.05 | 29.05 | +3.55 (+13.92%) | 29,753 |
| 14 Nov 2007 | INR | 24.3 | 26.85 | 24.3 | 25.5 | 25.5 | +0.95 (+3.87%) | 6,088 |
| 13 Nov 2007 | INR | 24.6 | 24.8 | 23.35 | 24.55 | 24.55 | +1.35 (+5.82%) | 10,963 |
| 12 Nov 2007 | INR | 22 | 23.2 | 21 | 23.2 | 23.2 | +0.95 (+4.27%) | 3,651 |
| 9 Nov 2007 | INR | 24.5 | 24.5 | 22.05 | 22.25 | 22.25 | +0.25 (+1.14%) | 5,051 |
| 8 Nov 2007 | INR | 23.1 | 25.45 | 22 | 22 | 22 | -2.5 (-10.20%) | 7,516 |
| 7 Nov 2007 | INR | 24.35 | 26.35 | 23.5 | 24.5 | 24.5 | -1.9 (-7.20%) | 11,141 |
| 6 Nov 2007 | INR | 25.8 | 27.35 | 25.5 | 26.4 | 26.4 | +0.3 (+1.15%) | 4,476 |
| 5 Nov 2007 | INR | 25.9 | 27 | 25.8 | 26.1 | 26.1 | -0.55 (-2.06%) | 14,884 |
| 2 Nov 2007 | INR | 26.35 | 26.95 | 25.55 | 26.65 | 26.65 | -0.65 (-2.38%) | 4,780 |
| 1 Nov 2007 | INR | 27.1 | 27.5 | 25.7 | 27.3 | 27.3 | -0.7 (-2.50%) | 2,243 |
| 31 Oct 2007 | INR | 27 | 28 | 26.1 | 28 | 28 | -0.5 (-1.75%) | 7,866 |
| 30 Oct 2007 | INR | 26.2 | 28.5 | 26.2 | 28.5 | 28.5 | +1.2 (+4.40%) | 6,445 |
| 29 Oct 2007 | INR | 27.55 | 29.25 | 27 | 27.3 | 27.3 | -1.2 (-4.21%) | 7,670 |
| 26 Oct 2007 | INR | 26.6 | 28.5 | 26.6 | 28.5 | 28.5 | -0.3 (-1.04%) | 929 |
| 25 Oct 2007 | INR | 27.5 | 28.95 | 27.5 | 28.8 | 28.8 | +0.15 (+0.52%) | 1,638 |
| 24 Oct 2007 | INR | 28.5 | 29.2 | 27.1 | 28.65 | 28.65 | +1.25 (+4.56%) | 2,003 |
| 23 Oct 2007 | INR | 29.3 | 29.3 | 27.2 | 27.4 | 27.4 | -2.25 (-7.59%) | 3,415 |
| 22 Oct 2007 | INR | 30 | 30 | 27.4 | 29.65 | 29.65 | +0.05 (+0.17%) | 5,856 |
| 19 Oct 2007 | INR | 30 | 30.4 | 27.85 | 29.6 | 29.6 | +0.2 (+0.68%) | 5,963 |
| 18 Oct 2007 | INR | 28.7 | 30.45 | 28.7 | 29.4 | 29.4 | +1.7 (+6.14%) | 4,056 |
