| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Nov 2007 | INR | 35.5 | 38 | 35 | 36 | 36 | +0.7 (+1.98%) | 43,767 |
| 12 Nov 2007 | INR | 36.45 | 36.45 | 35 | 35.3 | 35.3 | -0.7 (-1.94%) | 11,012 |
| 9 Nov 2007 | INR | 38.95 | 38.95 | 34.35 | 36 | 36 | +0.9 (+2.56%) | 4,747 |
| 8 Nov 2007 | INR | 35.5 | 36.3 | 34.5 | 35.1 | 35.1 | -1.25 (-3.44%) | 36,596 |
| 7 Nov 2007 | INR | 37.95 | 37.95 | 36 | 36.35 | 36.35 | -0.85 (-2.28%) | 18,001 |
| 6 Nov 2007 | INR | 37 | 40 | 36.55 | 37.2 | 37.2 | +0.4 (+1.09%) | 28,302 |
| 5 Nov 2007 | INR | 40.75 | 40.8 | 36.15 | 36.8 | 36.8 | -0.25 (-0.67%) | 27,608 |
| 2 Nov 2007 | INR | 37.5 | 38 | 36.75 | 37.05 | 37.05 | -0.6 (-1.59%) | 19,590 |
| 1 Nov 2007 | INR | 39.8 | 39.8 | 37.5 | 37.65 | 37.65 | -0.65 (-1.70%) | 29,398 |
| 31 Oct 2007 | INR | 38.5 | 39.5 | 38.1 | 38.3 | 38.3 | -0.65 (-1.67%) | 22,053 |
| 30 Oct 2007 | INR | 39.05 | 39.85 | 38.7 | 38.95 | 38.95 | -0.25 (-0.64%) | 19,377 |
| 29 Oct 2007 | INR | 39.05 | 41 | 39 | 39.2 | 39.2 | -0.25 (-0.63%) | 37,124 |
| 26 Oct 2007 | INR | 39.05 | 40.3 | 39.05 | 39.45 | 39.45 | -1.05 (-2.59%) | 17,182 |
| 25 Oct 2007 | INR | 39.55 | 41 | 39.55 | 40.5 | 40.5 | +0.85 (+2.14%) | 16,792 |
| 24 Oct 2007 | INR | 41.4 | 41.4 | 39.25 | 39.65 | 39.65 | +0.15 (+0.38%) | 20,469 |
| 23 Oct 2007 | INR | 40.4 | 40.5 | 39.05 | 39.5 | 39.5 | +0.7 (+1.80%) | 26,958 |
| 22 Oct 2007 | INR | 40.1 | 40.5 | 38 | 38.8 | 38.8 | -1.15 (-2.88%) | 54,083 |
| 19 Oct 2007 | INR | 41.25 | 41.5 | 38.65 | 39.95 | 39.95 | -0.45 (-1.11%) | 36,120 |
| 18 Oct 2007 | INR | 42.55 | 42.55 | 40 | 40.4 | 40.4 | -1.05 (-2.53%) | 51,432 |
| 17 Oct 2007 | INR | 42.85 | 42.85 | 40 | 41.45 | 41.45 | 0.0 (0.0%) | 21,098 |
| 16 Oct 2007 | INR | 43 | 43.5 | 40.95 | 41.45 | 41.45 | -1.05 (-2.47%) | 50,800 |
| 15 Oct 2007 | INR | 43.6 | 43.7 | 42.5 | 42.5 | 42.5 | +0.1 (+0.24%) | 15,513 |
| 12 Oct 2007 | INR | 42.25 | 43.75 | 42 | 42.4 | 42.4 | -0.1 (-0.24%) | 21,783 |
| 11 Oct 2007 | INR | 44.5 | 44.5 | 41.65 | 42.5 | 42.5 | -1.3 (-2.97%) | 25,465 |
| 10 Oct 2007 | INR | 44.05 | 44.95 | 43.55 | 43.8 | 43.8 | -0.4 (-0.90%) | 15,052 |
| 9 Oct 2007 | INR | 43 | 44.6 | 42.15 | 44.2 | 44.2 | +0.85 (+1.96%) | 18,430 |
| 8 Oct 2007 | INR | 41.5 | 44.6 | 41.5 | 43.35 | 43.35 | +0.1 (+0.23%) | 19,966 |
| 5 Oct 2007 | INR | 44.3 | 45.5 | 43.15 | 43.25 | 43.25 | -1.2 (-2.70%) | 20,720 |
| 4 Oct 2007 | INR | 45.5 | 45.9 | 44.25 | 44.45 | 44.45 | -0.1 (-0.22%) | 21,160 |
| 3 Oct 2007 | INR | 46 | 46.5 | 44.15 | 44.55 | 44.55 | -0.95 (-2.09%) | 43,171 |
