| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2007 | INR | 58 | 59.7 | 56.65 | 58.65 | 5.865 | +0.95 (+1.65%) | 53,221 |
| 23 Nov 2007 | INR | 57.95 | 59 | 56.85 | 57.7 | 5.77 | +0.75 (+1.32%) | 17,763 |
| 22 Nov 2007 | INR | 58.5 | 59.9 | 55.5 | 56.95 | 5.695 | -1 (-1.73%) | 26,881 |
| 21 Nov 2007 | INR | 61.6 | 63.9 | 57 | 57.95 | 5.795 | -3.3 (-5.39%) | 68,616 |
| 20 Nov 2007 | INR | 67.5 | 67.5 | 60.25 | 61.25 | 6.125 | +1.65 (+2.77%) | 93,783 |
| 19 Nov 2007 | INR | 58.75 | 60.4 | 58 | 59.6 | 5.96 | +1.75 (+3.03%) | 61,783 |
| 16 Nov 2007 | INR | 57.5 | 58.95 | 56.5 | 57.85 | 5.785 | -0.2 (-0.34%) | 94,716 |
| 15 Nov 2007 | INR | 58.5 | 62.75 | 57.65 | 58.05 | 5.805 | -0.9 (-1.53%) | 188,907 |
| 14 Nov 2007 | INR | 58.05 | 60.45 | 57.2 | 58.95 | 5.895 | +1.15 (+1.99%) | 70,113 |
| 13 Nov 2007 | INR | 56.7 | 60 | 56 | 57.8 | 5.78 | +1.85 (+3.31%) | 74,284 |
| 12 Nov 2007 | INR | 55.65 | 57.35 | 54.5 | 55.95 | 5.595 | +0.25 (+0.45%) | 45,075 |
| 9 Nov 2007 | INR | 56 | 56 | 55 | 55.7 | 5.57 | +0.45 (+0.81%) | 4,354 |
| 8 Nov 2007 | INR | 56 | 56.85 | 54.5 | 55.25 | 5.525 | -0.65 (-1.16%) | 28,518 |
| 7 Nov 2007 | INR | 54.85 | 58 | 54.8 | 55.9 | 5.59 | +1.35 (+2.47%) | 88,654 |
| 6 Nov 2007 | INR | 54.75 | 56.35 | 54.3 | 54.55 | 5.455 | +0.25 (+0.46%) | 20,881 |
| 5 Nov 2007 | INR | 57 | 57 | 54 | 54.3 | 5.43 | -2.05 (-3.64%) | 16,442 |
| 2 Nov 2007 | INR | 54.5 | 57.8 | 54.1 | 56.35 | 5.635 | +1.8 (+3.30%) | 58,084 |
| 1 Nov 2007 | INR | 57 | 57.1 | 54 | 54.55 | 5.455 | -0.95 (-1.71%) | 22,771 |
| 31 Oct 2007 | INR | 56.7 | 57.95 | 55.1 | 55.5 | 5.55 | -2.2 (-3.81%) | 26,689 |
| 30 Oct 2007 | INR | 60 | 61.5 | 57 | 57.7 | 5.77 | -1.7 (-2.86%) | 73,127 |
| 29 Oct 2007 | INR | 57.1 | 60.45 | 56 | 59.4 | 5.94 | +2.6 (+4.58%) | 89,199 |
| 26 Oct 2007 | INR | 55.5 | 58 | 55.1 | 56.8 | 5.68 | +0.8 (+1.43%) | 28,099 |
| 25 Oct 2007 | INR | 54.35 | 57.9 | 54.35 | 56 | 5.6 | +1.1 (+2.00%) | 45,895 |
| 24 Oct 2007 | INR | 53.15 | 55.9 | 53.15 | 54.9 | 5.49 | +0.85 (+1.57%) | 30,101 |
| 23 Oct 2007 | INR | 55 | 55 | 53.5 | 54.05 | 5.405 | +0.75 (+1.41%) | 20,823 |
| 22 Oct 2007 | INR | 54.8 | 54.8 | 53.1 | 53.3 | 5.33 | -0.65 (-1.20%) | 16,093 |
| 19 Oct 2007 | INR | 55.1 | 56.2 | 53.05 | 53.95 | 5.395 | -1.4 (-2.53%) | 52,480 |
| 18 Oct 2007 | INR | 55.65 | 59.45 | 54.5 | 55.35 | 5.535 | -0.05 (-0.09%) | 118,237 |
| 17 Oct 2007 | INR | 52 | 55.5 | 51 | 55.4 | 5.54 | -0.65 (-1.16%) | 54,942 |
| 16 Oct 2007 | INR | 55.8 | 58 | 55 | 56.05 | 5.605 | +0.55 (+0.99%) | 60,948 |
