| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2007 | INR | 17.8 | 19.5 | 17.8 | 18.4 | 18.4 | -0.2 (-1.08%) | 35,917 |
| 22 Nov 2007 | INR | 18.6 | 18.6 | 18.6 | 18.6 | 18.6 | -0.95 (-4.86%) | 17,493 |
| 21 Nov 2007 | INR | 20 | 20.5 | 19.55 | 19.55 | 19.55 | -1 (-4.87%) | 51,275 |
| 20 Nov 2007 | INR | 21 | 21.4 | 20.05 | 20.55 | 20.55 | +0.15 (+0.74%) | 240,575 |
| 19 Nov 2007 | INR | 20.3 | 20.4 | 19.15 | 20.4 | 20.4 | +0.95 (+4.88%) | 110,782 |
| 16 Nov 2007 | INR | 19.9 | 20.1 | 19.05 | 19.45 | 19.45 | +0.3 (+1.57%) | 56,671 |
| 15 Nov 2007 | INR | 20.8 | 20.8 | 19.05 | 19.15 | 19.15 | -0.7 (-3.53%) | 117,199 |
| 14 Nov 2007 | INR | 19.5 | 19.85 | 19.2 | 19.85 | 19.85 | +0.85 (+4.47%) | 91,902 |
| 13 Nov 2007 | INR | 18.25 | 19.1 | 18.1 | 19 | 19 | +0.75 (+4.11%) | 40,520 |
| 12 Nov 2007 | INR | 18.9 | 18.9 | 17.6 | 18.25 | 18.25 | -0.2 (-1.08%) | 44,211 |
| 9 Nov 2007 | INR | 19.15 | 19.2 | 17.55 | 18.45 | 18.45 | +0.35 (+1.93%) | 41,842 |
| 8 Nov 2007 | INR | 17.2 | 18.7 | 17.2 | 18.1 | 18.1 | +0.25 (+1.40%) | 64,888 |
| 7 Nov 2007 | INR | 18 | 18.4 | 17.7 | 17.85 | 17.85 | -0.75 (-4.03%) | 104,996 |
| 6 Nov 2007 | INR | 19.5 | 19.5 | 18.6 | 18.6 | 18.6 | -0.95 (-4.86%) | 194,695 |
| 5 Nov 2007 | INR | 21.4 | 21.55 | 19.55 | 19.55 | 19.55 | -1 (-4.87%) | 186,905 |
| 2 Nov 2007 | INR | 20.4 | 20.55 | 20.4 | 20.55 | 20.55 | +0.95 (+4.85%) | 136,269 |
| 1 Nov 2007 | INR | 19.6 | 19.6 | 19.6 | 19.6 | 19.6 | +0.9 (+4.81%) | 195,179 |
| 31 Oct 2007 | INR | 18.5 | 18.7 | 17.3 | 18.7 | 18.7 | +0.85 (+4.76%) | 82,133 |
| 30 Oct 2007 | INR | 17.95 | 17.95 | 16.65 | 17.85 | 17.85 | +0.75 (+4.39%) | 151,273 |
| 29 Oct 2007 | INR | 17.1 | 17.1 | 16.75 | 17.1 | 17.1 | +0.8 (+4.91%) | 65,825 |
| 26 Oct 2007 | INR | 16.3 | 16.3 | 16.3 | 16.3 | 16.3 | +0.75 (+4.82%) | 31,188 |
| 25 Oct 2007 | INR | 15.3 | 15.55 | 15 | 15.55 | 15.55 | +0.6 (+4.01%) | 64,270 |
| 24 Oct 2007 | INR | 14.8 | 15.4 | 14.2 | 14.95 | 14.95 | +0.05 (+0.34%) | 38,285 |
| 23 Oct 2007 | INR | 15 | 15.75 | 14.65 | 14.9 | 14.9 | -0.1 (-0.67%) | 42,139 |
| 22 Oct 2007 | INR | 14.05 | 15.4 | 14.05 | 15 | 15 | +0.3 (+2.04%) | 29,805 |
| 19 Oct 2007 | INR | 15 | 16 | 14.7 | 14.7 | 14.7 | -0.8 (-5.16%) | 69,431 |
| 18 Oct 2007 | INR | 15.75 | 16.75 | 15.25 | 15.5 | 15.5 | -0.5 (-3.13%) | 42,658 |
| 17 Oct 2007 | INR | 15.25 | 16 | 15.25 | 16 | 16 | 0.0 (0.0%) | 27,260 |
| 16 Oct 2007 | INR | 16.05 | 16.5 | 15.8 | 16 | 16 | -0.45 (-2.74%) | 28,191 |
| 15 Oct 2007 | INR | 15.75 | 16.85 | 15.75 | 16.45 | 16.45 | +0.1 (+0.61%) | 37,654 |
