| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Nov 2007 | INR | 17.4 | 18 | 17.25 | 17.5 | 15.9091 | +0.3 (+1.74%) | 36,392 |
| 19 Nov 2007 | INR | 17.1 | 17.2 | 16.6 | 17.2 | 15.6364 | +0.8 (+4.88%) | 56,232 |
| 16 Nov 2007 | INR | 16.55 | 16.55 | 15.65 | 16.4 | 14.9091 | +0.4 (+2.50%) | 25,884 |
| 15 Nov 2007 | INR | 15.1 | 16.2 | 15.1 | 16 | 14.5455 | +0.25 (+1.59%) | 13,931 |
| 14 Nov 2007 | INR | 15.05 | 16 | 15 | 15.75 | 14.3182 | +0.35 (+2.27%) | 16,692 |
| 13 Nov 2007 | INR | 14.55 | 15.5 | 14.55 | 15.4 | 14 | +0.05 (+0.33%) | 12,264 |
| 12 Nov 2007 | INR | 14.6 | 15.45 | 14.6 | 15.35 | 13.9545 | -0.05 (-0.32%) | 8,215 |
| 9 Nov 2007 | INR | 15 | 15.4 | 15 | 15.4 | 14 | +0.6 (+4.05%) | 3,073 |
| 8 Nov 2007 | INR | 15 | 15 | 14.25 | 14.8 | 13.4545 | +0.1 (+0.68%) | 5,981 |
| 7 Nov 2007 | INR | 14.5 | 15.8 | 14.5 | 14.7 | 13.3636 | -0.3 (-2%) | 24,035 |
| 6 Nov 2007 | INR | 15.5 | 15.5 | 15 | 15 | 13.6364 | +0.25 (+1.69%) | 17,511 |
| 5 Nov 2007 | INR | 15.2 | 15.2 | 14.75 | 14.75 | 13.4091 | 0.0 (0.0%) | 9,255 |
| 2 Nov 2007 | INR | 15.05 | 15.6 | 14.5 | 14.75 | 13.4091 | -0.25 (-1.67%) | 18,475 |
| 1 Nov 2007 | INR | 15.1 | 15.5 | 15 | 15 | 13.6364 | -0.75 (-4.76%) | 17,380 |
| 31 Oct 2007 | INR | 16.05 | 16.3 | 15.75 | 15.75 | 14.3182 | -0.8 (-4.83%) | 13,300 |
| 30 Oct 2007 | INR | 16.95 | 16.95 | 16 | 16.55 | 15.0455 | +0.4 (+2.48%) | 15,813 |
| 29 Oct 2007 | INR | 15.95 | 16.15 | 15.95 | 16.15 | 14.6818 | +0.8 (+5.21%) | 10,764 |
| 26 Oct 2007 | INR | 15.85 | 16 | 15.15 | 15.35 | 13.9545 | -0.15 (-0.97%) | 9,958 |
| 25 Oct 2007 | INR | 15.95 | 16 | 15.1 | 15.5 | 14.0909 | 0.0 (0.0%) | 9,550 |
| 24 Oct 2007 | INR | 15 | 15.6 | 15 | 15.5 | 14.0909 | +0.2 (+1.31%) | 5,630 |
| 23 Oct 2007 | INR | 14.7 | 15.6 | 14.7 | 15.3 | 13.9091 | -0.1 (-0.65%) | 4,855 |
| 22 Oct 2007 | INR | 15.55 | 15.55 | 14.7 | 15.4 | 14 | +0.5 (+3.36%) | 4,045 |
| 19 Oct 2007 | INR | 15.2 | 15.25 | 14.6 | 14.9 | 13.5455 | -0.35 (-2.30%) | 13,808 |
| 18 Oct 2007 | INR | 15.5 | 15.7 | 15.25 | 15.25 | 13.8636 | +0.05 (+0.33%) | 21,631 |
| 17 Oct 2007 | INR | 15.05 | 15.45 | 14.55 | 15.2 | 13.8182 | -0.15 (-0.98%) | 5,394 |
| 16 Oct 2007 | INR | 15.95 | 16 | 15.25 | 15.35 | 13.9545 | -0.65 (-4.06%) | 10,604 |
| 15 Oct 2007 | INR | 16.5 | 16.5 | 15.5 | 16 | 14.5455 | +0.2 (+1.27%) | 5,162 |
| 12 Oct 2007 | INR | 16 | 16.1 | 15.1 | 15.8 | 14.3636 | +0.3 (+1.94%) | 10,468 |
| 11 Oct 2007 | INR | 15.55 | 16 | 15.35 | 15.5 | 14.0909 | -0.5 (-3.13%) | 9,661 |
| 10 Oct 2007 | INR | 15.9 | 16.1 | 15.5 | 16 | 14.5455 | +0.1 (+0.63%) | 8,396 |
