| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2007 | INR | 48 | 49 | 47.5 | 47.9 | 47.9 | -0.9 (-1.84%) | 9,014,561 |
| 26 Nov 2007 | INR | 49.6 | 51.6 | 48.5 | 48.8 | 48.8 | +0.45 (+0.93%) | 15,695,917 |
| 23 Nov 2007 | INR | 46.5 | 49.25 | 45.75 | 48.35 | 48.35 | +3.2 (+7.09%) | 25,238,468 |
| 22 Nov 2007 | INR | 44 | 47.5 | 43.5 | 45.15 | 45.15 | -1.05 (-2.27%) | 16,367,514 |
| 21 Nov 2007 | INR | 51.5 | 52 | 45.15 | 46.2 | 46.2 | -4.5 (-8.88%) | 22,274,828 |
| 20 Nov 2007 | INR | 51 | 54.15 | 49.5 | 50.7 | 50.7 | 0.0 (0.0%) | 42,359,347 |
| 19 Nov 2007 | INR | 50 | 51.9 | 44.1 | 50.7 | 50.7 | +7.1 (+16.28%) | 60,781,291 |
| 16 Nov 2007 | INR | 43 | 45 | 42.15 | 43.6 | 43.6 | +0.15 (+0.35%) | 11,275,193 |
| 15 Nov 2007 | INR | 43.5 | 44.5 | 42.75 | 43.45 | 43.45 | +0.65 (+1.52%) | 9,307,873 |
| 14 Nov 2007 | INR | 43 | 43.9 | 42.6 | 42.8 | 42.8 | +0.8 (+1.90%) | 6,908,860 |
| 13 Nov 2007 | INR | 41.7 | 42.75 | 41.4 | 42 | 42 | +0.7 (+1.69%) | 5,340,217 |
| 12 Nov 2007 | INR | 41.75 | 42.2 | 40.65 | 41.3 | 41.3 | -1.3 (-3.05%) | 6,697,808 |
| 9 Nov 2007 | INR | 43.5 | 44.9 | 42.1 | 42.6 | 42.6 | 0.0 (0.0%) | 2,417,745 |
| 8 Nov 2007 | INR | 42.9 | 43.9 | 42.1 | 42.6 | 42.6 | -1 (-2.29%) | 6,517,657 |
| 7 Nov 2007 | INR | 45.4 | 46.3 | 43.3 | 43.6 | 43.6 | -1 (-2.24%) | 7,397,574 |
| 6 Nov 2007 | INR | 45.25 | 47.2 | 44.05 | 44.6 | 44.6 | -0.35 (-0.78%) | 19,653,205 |
| 5 Nov 2007 | INR | 42.7 | 46.2 | 42.7 | 44.95 | 44.95 | +1.05 (+2.39%) | 15,501,247 |
| 2 Nov 2007 | INR | 43 | 44.3 | 41.9 | 43.9 | 43.9 | 0.0 (0.0%) | 10,663,053 |
| 1 Nov 2007 | INR | 45.5 | 47.25 | 43.45 | 43.9 | 43.9 | -1.4 (-3.09%) | 20,980,001 |
| 31 Oct 2007 | INR | 46.25 | 46.95 | 43.5 | 45.3 | 45.3 | -0.6 (-1.31%) | 28,081,142 |
| 30 Oct 2007 | INR | 48.1 | 48.7 | 45.5 | 45.9 | 45.9 | -1.6 (-3.37%) | 32,595,937 |
| 29 Oct 2007 | INR | 44 | 48 | 43.6 | 47.5 | 47.5 | +4.25 (+9.83%) | 35,499,512 |
| 26 Oct 2007 | INR | 42 | 43.95 | 41.5 | 43.25 | 43.25 | +1.6 (+3.84%) | 15,768,189 |
| 25 Oct 2007 | INR | 42.95 | 43.15 | 41 | 41.65 | 41.65 | -0.85 (-2%) | 10,524,550 |
| 24 Oct 2007 | INR | 42.75 | 43.4 | 41.75 | 42.5 | 42.5 | 0.0 (0.0%) | 13,870,444 |
| 23 Oct 2007 | INR | 41.8 | 42.85 | 41.25 | 42.5 | 42.5 | +2.55 (+6.38%) | 12,626,805 |
| 22 Oct 2007 | INR | 38.45 | 40.75 | 38.1 | 39.95 | 39.95 | +0.35 (+0.88%) | 9,714,815 |
| 19 Oct 2007 | INR | 41 | 41.75 | 38.5 | 39.6 | 39.6 | -1.15 (-2.82%) | 15,945,123 |
| 18 Oct 2007 | INR | 41.5 | 45 | 39.55 | 40.75 | 40.75 | -0.45 (-1.09%) | 30,086,242 |
| 17 Oct 2007 | INR | 40.55 | 42.3 | 37.25 | 41.2 | 41.2 | -3.1 (-7.00%) | 22,109,925 |
