| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2007 | INR | 37 | 37.45 | 32.9 | 33.2 | 33.2 | -1.45 (-4.18%) | 349,697 |
| 23 Nov 2007 | INR | 37.3 | 37.3 | 34.25 | 34.65 | 34.65 | +0.7 (+2.06%) | 1,649,485 |
| 22 Nov 2007 | INR | 33 | 33.95 | 32 | 33.95 | 33.95 | +3.05 (+9.87%) | 203,841 |
| 21 Nov 2007 | INR | 35.45 | 35.8 | 30.8 | 30.9 | 30.9 | -3.3 (-9.65%) | 604,890 |
| 20 Nov 2007 | INR | 35 | 37.45 | 33.8 | 34.2 | 34.2 | -0.5 (-1.44%) | 1,658,160 |
| 19 Nov 2007 | INR | 32 | 35.25 | 31.25 | 34.7 | 34.7 | +3.7 (+11.94%) | 2,073,417 |
| 16 Nov 2007 | INR | 28.8 | 32.7 | 28.2 | 31 | 31 | +2.95 (+10.52%) | 1,546,227 |
| 15 Nov 2007 | INR | 28 | 30.6 | 27.65 | 28.05 | 28.05 | +0.5 (+1.81%) | 790,525 |
| 14 Nov 2007 | INR | 24.9 | 27.9 | 24.1 | 27.55 | 27.55 | +3.9 (+16.49%) | 398,261 |
| 13 Nov 2007 | INR | 23.2 | 24.5 | 23.2 | 23.65 | 23.65 | +0.15 (+0.64%) | 50,544 |
| 12 Nov 2007 | INR | 23.5 | 24.4 | 23.25 | 23.5 | 23.5 | -1.05 (-4.28%) | 19,696 |
| 9 Nov 2007 | INR | 24.95 | 25.45 | 23.85 | 24.55 | 24.55 | +0.65 (+2.72%) | 42,389 |
| 8 Nov 2007 | INR | 23.5 | 24.3 | 23.2 | 23.9 | 23.9 | +0.7 (+3.02%) | 91,441 |
| 7 Nov 2007 | INR | 25 | 25 | 23 | 23.2 | 23.2 | -1.15 (-4.72%) | 61,485 |
| 6 Nov 2007 | INR | 23.15 | 25.8 | 23.15 | 24.35 | 24.35 | +0.8 (+3.40%) | 128,459 |
| 5 Nov 2007 | INR | 24.65 | 24.65 | 23.5 | 23.55 | 23.55 | -0.4 (-1.67%) | 49,625 |
| 2 Nov 2007 | INR | 23.5 | 24.5 | 23.05 | 23.95 | 23.95 | +0.3 (+1.27%) | 70,844 |
| 1 Nov 2007 | INR | 25 | 25 | 23 | 23.65 | 23.65 | -0.9 (-3.67%) | 168,052 |
| 31 Oct 2007 | INR | 24.9 | 25.5 | 24.3 | 24.55 | 24.55 | -0.1 (-0.41%) | 79,125 |
| 30 Oct 2007 | INR | 25.15 | 25.25 | 24.2 | 24.65 | 24.65 | +0.3 (+1.23%) | 83,538 |
| 29 Oct 2007 | INR | 25 | 25.45 | 24.35 | 24.35 | 24.35 | -0.35 (-1.42%) | 70,515 |
| 26 Oct 2007 | INR | 23.9 | 25.4 | 23.9 | 24.7 | 24.7 | +0.45 (+1.86%) | 56,368 |
| 25 Oct 2007 | INR | 24.25 | 24.7 | 24.05 | 24.25 | 24.25 | -0.05 (-0.21%) | 23,078 |
| 24 Oct 2007 | INR | 24.7 | 24.85 | 24 | 24.3 | 24.3 | +0.1 (+0.41%) | 26,922 |
| 23 Oct 2007 | INR | 23.95 | 24.75 | 23.6 | 24.2 | 24.2 | +0.55 (+2.33%) | 25,983 |
| 22 Oct 2007 | INR | 23 | 24.15 | 22.3 | 23.65 | 23.65 | +0.15 (+0.64%) | 39,819 |
| 19 Oct 2007 | INR | 24.3 | 24.95 | 23.05 | 23.5 | 23.5 | -1.3 (-5.24%) | 68,479 |
| 18 Oct 2007 | INR | 25.7 | 26.5 | 24.25 | 24.8 | 24.8 | -1.15 (-4.43%) | 94,346 |
| 17 Oct 2007 | INR | 23.05 | 25.95 | 23.05 | 25.95 | 25.95 | +0.6 (+2.37%) | 82,987 |
| 16 Oct 2007 | INR | 25.7 | 26.05 | 25 | 25.35 | 25.35 | -0.7 (-2.69%) | 86,540 |
