| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2007 | INR | 17 | 17.45 | 17 | 17 | 17 | +0.15 (+0.89%) | 4,538 |
| 30 Nov 2007 | INR | 16.75 | 17.45 | 16.75 | 16.85 | 16.85 | -0.3 (-1.75%) | 6,310 |
| 29 Nov 2007 | INR | 17.25 | 17.4 | 17 | 17.15 | 17.15 | +0.05 (+0.29%) | 9,549 |
| 28 Nov 2007 | INR | 17 | 17.3 | 16.75 | 17.1 | 17.1 | +0.3 (+1.79%) | 3,411 |
| 27 Nov 2007 | INR | 17.8 | 17.8 | 16.6 | 16.8 | 16.8 | -1.2 (-6.67%) | 9,031 |
| 26 Nov 2007 | INR | 18 | 18.6 | 17.6 | 18 | 18 | +0.1 (+0.56%) | 6,301 |
| 23 Nov 2007 | INR | 18.45 | 18.5 | 17.45 | 17.9 | 17.9 | +0.1 (+0.56%) | 5,124 |
| 22 Nov 2007 | INR | 17.1 | 18.3 | 16.35 | 17.8 | 17.8 | -0.95 (-5.07%) | 16,871 |
| 21 Nov 2007 | INR | 19.85 | 20.4 | 18.5 | 18.75 | 18.75 | -0.1 (-0.53%) | 23,984 |
| 20 Nov 2007 | INR | 19.45 | 20.5 | 18.85 | 18.85 | 18.85 | -0.15 (-0.79%) | 21,501 |
| 19 Nov 2007 | INR | 17 | 20 | 17 | 19 | 19 | +2.2 (+13.10%) | 46,792 |
| 16 Nov 2007 | INR | 16.7 | 17.5 | 15.9 | 16.8 | 16.8 | +1 (+6.33%) | 15,800 |
| 15 Nov 2007 | INR | 16 | 16 | 15.15 | 15.8 | 15.8 | +0.4 (+2.60%) | 9,945 |
| 14 Nov 2007 | INR | 15.95 | 16 | 15.35 | 15.4 | 15.4 | -0.2 (-1.28%) | 8,605 |
| 13 Nov 2007 | INR | 14.75 | 15.6 | 14.5 | 15.6 | 15.6 | +0.7 (+4.70%) | 13,141 |
| 12 Nov 2007 | INR | 14.75 | 15.25 | 14.75 | 14.9 | 14.9 | -0.2 (-1.32%) | 3,700 |
| 9 Nov 2007 | INR | 14.75 | 15.5 | 14.75 | 15.1 | 15.1 | -0.25 (-1.63%) | 4,650 |
| 8 Nov 2007 | INR | 14.35 | 15.5 | 14.35 | 15.35 | 15.35 | +0.25 (+1.66%) | 4,995 |
| 7 Nov 2007 | INR | 15.25 | 15.25 | 15.1 | 15.1 | 15.1 | 0.0 (0.0%) | 3,475 |
| 6 Nov 2007 | INR | 15.1 | 15.4 | 15 | 15.1 | 15.1 | -0.1 (-0.66%) | 8,370 |
| 5 Nov 2007 | INR | 16.35 | 16.35 | 15.15 | 15.2 | 15.2 | -0.2 (-1.30%) | 11,385 |
| 2 Nov 2007 | INR | 16 | 16 | 15.05 | 15.4 | 15.4 | -0.2 (-1.28%) | 3,436 |
| 1 Nov 2007 | INR | 15.95 | 18.5 | 15.35 | 15.6 | 15.6 | +0.15 (+0.97%) | 5,784 |
| 31 Oct 2007 | INR | 15.5 | 15.7 | 15.35 | 15.45 | 15.45 | -0.05 (-0.32%) | 3,159 |
| 30 Oct 2007 | INR | 16 | 16.2 | 15.4 | 15.5 | 15.5 | -0.6 (-3.73%) | 11,515 |
| 29 Oct 2007 | INR | 16.7 | 16.7 | 15.8 | 16.1 | 16.1 | -0.1 (-0.62%) | 7,506 |
| 26 Oct 2007 | INR | 16.15 | 17.2 | 16.1 | 16.2 | 16.2 | -0.25 (-1.52%) | 3,870 |
| 25 Oct 2007 | INR | 17.3 | 17.3 | 16.4 | 16.45 | 16.45 | -0.25 (-1.50%) | 3,957 |
| 24 Oct 2007 | INR | 15.7 | 17.5 | 15.7 | 16.7 | 16.7 | +1.1 (+7.05%) | 16,507 |
| 23 Oct 2007 | INR | 15.7 | 15.9 | 15.2 | 15.6 | 15.6 | +0.45 (+2.97%) | 4,250 |
