| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2007 | INR | 41.9 | 41.9 | 38 | 38.75 | 25.8333 | +0.4 (+1.04%) | 23,990 |
| 22 Nov 2007 | INR | 39.35 | 40 | 38.1 | 38.35 | 25.5667 | -0.75 (-1.92%) | 21,788 |
| 21 Nov 2007 | INR | 41 | 42.9 | 38.5 | 39.1 | 26.0667 | -2 (-4.87%) | 30,946 |
| 20 Nov 2007 | INR | 42.15 | 43.5 | 40.5 | 41.1 | 27.4 | -1.85 (-4.31%) | 47,299 |
| 19 Nov 2007 | INR | 46 | 46.85 | 42 | 42.95 | 28.6333 | -1.85 (-4.13%) | 51,752 |
| 16 Nov 2007 | INR | 41.5 | 48.4 | 40.15 | 44.8 | 29.8667 | +4.45 (+11.03%) | 224,731 |
| 15 Nov 2007 | INR | 37.1 | 42.6 | 37.1 | 40.35 | 26.9 | +2.65 (+7.03%) | 82,833 |
| 14 Nov 2007 | INR | 37.85 | 38.5 | 36.9 | 37.7 | 25.1333 | +0.55 (+1.48%) | 17,279 |
| 13 Nov 2007 | INR | 37.05 | 38.35 | 36.8 | 37.15 | 24.7667 | -0.75 (-1.98%) | 20,946 |
| 12 Nov 2007 | INR | 37.05 | 38.5 | 35.8 | 37.9 | 25.2667 | -0.05 (-0.13%) | 11,128 |
| 9 Nov 2007 | INR | 38 | 38 | 37.2 | 37.95 | 25.3 | +0.45 (+1.20%) | 4,319 |
| 8 Nov 2007 | INR | 37.25 | 38 | 36.75 | 37.5 | 25 | +1.15 (+3.16%) | 14,552 |
| 7 Nov 2007 | INR | 38.6 | 39.75 | 36.2 | 36.35 | 24.2333 | -1.85 (-4.84%) | 14,844 |
| 6 Nov 2007 | INR | 35.75 | 41.9 | 35.75 | 38.2 | 25.4667 | +2.5 (+7.00%) | 78,648 |
| 5 Nov 2007 | INR | 37.45 | 37.5 | 35.5 | 35.7 | 23.8 | +0.45 (+1.28%) | 20,548 |
| 2 Nov 2007 | INR | 34 | 35.7 | 33.55 | 35.25 | 23.5 | +1.15 (+3.37%) | 12,136 |
| 1 Nov 2007 | INR | 35.3 | 35.7 | 34 | 34.1 | 22.7333 | -0.75 (-2.15%) | 9,399 |
| 31 Oct 2007 | INR | 37.25 | 37.25 | 34.5 | 34.85 | 23.2333 | -0.7 (-1.97%) | 8,201 |
| 30 Oct 2007 | INR | 35.85 | 36.3 | 35.1 | 35.55 | 23.7 | -1.45 (-3.92%) | 6,143 |
| 29 Oct 2007 | INR | 36.9 | 37.15 | 36.2 | 37 | 24.6667 | +0.25 (+0.68%) | 19,697 |
| 26 Oct 2007 | INR | 35.35 | 38.85 | 34.2 | 36.75 | 24.5 | +2 (+5.76%) | 24,196 |
| 25 Oct 2007 | INR | 34.35 | 35 | 34.35 | 34.75 | 23.1667 | -0.15 (-0.43%) | 2,348 |
| 24 Oct 2007 | INR | 34.9 | 35.9 | 34.15 | 34.9 | 23.2667 | -0.05 (-0.14%) | 4,654 |
| 23 Oct 2007 | INR | 34.35 | 35.25 | 34.35 | 34.95 | 23.3 | +1.15 (+3.40%) | 4,495 |
| 22 Oct 2007 | INR | 34 | 34.5 | 33.6 | 33.8 | 22.5333 | 0.0 (0.0%) | 4,072 |
| 19 Oct 2007 | INR | 32.15 | 35.7 | 32.1 | 33.8 | 22.5333 | -0.95 (-2.73%) | 8,653 |
| 18 Oct 2007 | INR | 36 | 36 | 34.5 | 34.75 | 23.1667 | -0.9 (-2.52%) | 9,654 |
| 17 Oct 2007 | INR | 33.7 | 35.65 | 33.7 | 35.65 | 23.7667 | +0.35 (+0.99%) | 7,490 |
| 16 Oct 2007 | INR | 35.6 | 36 | 35 | 35.3 | 23.5333 | -0.55 (-1.53%) | 6,836 |
| 15 Oct 2007 | INR | 35.4 | 36.85 | 35.35 | 35.85 | 23.9 | +0.8 (+2.28%) | 7,116 |
