| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2007 | INR | 55 | 55.35 | 53.5 | 54.3 | 54.3 | -0.95 (-1.72%) | 665,470 |
| 26 Nov 2007 | INR | 55.4 | 56.3 | 54.5 | 55.25 | 55.25 | +1.15 (+2.13%) | 1,416,813 |
| 23 Nov 2007 | INR | 53.5 | 55 | 52.5 | 54.1 | 54.1 | +1.55 (+2.95%) | 1,500,255 |
| 22 Nov 2007 | INR | 55.1 | 57 | 50 | 52.55 | 52.55 | -2.7 (-4.89%) | 2,522,273 |
| 21 Nov 2007 | INR | 59.05 | 60.9 | 53.7 | 55.25 | 55.25 | -2.45 (-4.25%) | 4,345,618 |
| 20 Nov 2007 | INR | 56 | 59.95 | 54.55 | 57.7 | 57.7 | +1.85 (+3.31%) | 5,076,499 |
| 19 Nov 2007 | INR | 55 | 57.9 | 55 | 55.85 | 55.85 | +1.65 (+3.04%) | 3,640,043 |
| 16 Nov 2007 | INR | 53.9 | 58 | 53.25 | 54.2 | 54.2 | +0.55 (+1.03%) | 5,071,538 |
| 15 Nov 2007 | INR | 50.1 | 59 | 49.75 | 53.65 | 53.65 | +4.45 (+9.04%) | 7,997,221 |
| 14 Nov 2007 | INR | 50.8 | 52 | 48.7 | 49.2 | 49.2 | -1 (-1.99%) | 1,539,414 |
| 13 Nov 2007 | INR | 49.85 | 51.5 | 48.55 | 50.2 | 50.2 | +1.55 (+3.19%) | 967,362 |
| 12 Nov 2007 | INR | 49 | 49.6 | 47.65 | 48.65 | 48.65 | -0.9 (-1.82%) | 655,583 |
| 9 Nov 2007 | INR | 50 | 50 | 48.5 | 49.55 | 49.55 | +1.4 (+2.91%) | 548,384 |
| 8 Nov 2007 | INR | 48 | 49 | 46 | 48.15 | 48.15 | +0.15 (+0.31%) | 1,053,734 |
| 7 Nov 2007 | INR | 50 | 50.4 | 46.35 | 48 | 48 | -0.6 (-1.23%) | 1,261,881 |
| 6 Nov 2007 | INR | 51.25 | 52.8 | 48 | 48.6 | 48.6 | -2.05 (-4.05%) | 11,217,788 |
| 5 Nov 2007 | INR | 49.1 | 51.35 | 49 | 50.65 | 50.65 | +1.7 (+3.47%) | 2,429,491 |
| 2 Nov 2007 | INR | 45.55 | 49.3 | 45.55 | 48.95 | 48.95 | +0.65 (+1.35%) | 1,165,450 |
| 1 Nov 2007 | INR | 51.5 | 52.3 | 47.7 | 48.3 | 48.3 | -2.2 (-4.36%) | 2,751,496 |
| 31 Oct 2007 | INR | 49.45 | 51.5 | 49.25 | 50.5 | 50.5 | +1.4 (+2.85%) | 4,324,555 |
| 30 Oct 2007 | INR | 49.25 | 50.85 | 45 | 49.1 | 49.1 | +1.1 (+2.29%) | 3,776,856 |
| 29 Oct 2007 | INR | 48 | 49.9 | 47.25 | 48 | 48 | +1.55 (+3.34%) | 3,103,057 |
| 26 Oct 2007 | INR | 44.25 | 47.35 | 43.1 | 46.45 | 46.45 | +3 (+6.90%) | 4,454,258 |
| 25 Oct 2007 | INR | 40 | 45.75 | 39.85 | 43.45 | 43.45 | +4 (+10.14%) | 13,419,189 |
| 24 Oct 2007 | INR | 40.45 | 41.25 | 39 | 39.45 | 39.45 | +0.1 (+0.25%) | 3,817,080 |
| 23 Oct 2007 | INR | 40.5 | 41.7 | 39.1 | 39.35 | 39.35 | -0.45 (-1.13%) | 1,955,256 |
| 22 Oct 2007 | INR | 40 | 40.35 | 37.9 | 39.8 | 39.8 | +0.1 (+0.25%) | 3,109,304 |
| 19 Oct 2007 | INR | 40 | 40.9 | 37.4 | 39.7 | 39.7 | +1 (+2.58%) | 4,771,862 |
| 18 Oct 2007 | INR | 34.95 | 41.3 | 34.3 | 38.7 | 38.7 | +4.2 (+12.17%) | 9,604,223 |
| 17 Oct 2007 | INR | 32 | 35.6 | 31.5 | 34.5 | 34.5 | +0.15 (+0.44%) | 2,815,941 |
