| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2007 | INR | 8.3 | 8.77 | 8.28 | 8.36 | 8.36 | +0.1 (+1.21%) | 18,147 |
| 28 Nov 2007 | INR | 8.11 | 8.7 | 8.11 | 8.26 | 8.26 | -0.05 (-0.60%) | 9,399 |
| 27 Nov 2007 | INR | 8.5 | 8.9 | 8.31 | 8.31 | 8.31 | -0.19 (-2.24%) | 11,001 |
| 26 Nov 2007 | INR | 8.5 | 8.79 | 8.26 | 8.5 | 8.5 | 0.0 (0.0%) | 9,934 |
| 23 Nov 2007 | INR | 8.44 | 8.85 | 8.14 | 8.5 | 8.5 | +0.25 (+3.03%) | 12,079 |
| 22 Nov 2007 | INR | 8.25 | 8.7 | 8.25 | 8.25 | 8.25 | -0.43 (-4.95%) | 13,757 |
| 21 Nov 2007 | INR | 9.47 | 9.49 | 8.68 | 8.68 | 8.68 | -0.44 (-4.82%) | 17,790 |
| 20 Nov 2007 | INR | 9.67 | 9.67 | 8.83 | 9.12 | 9.12 | +0.06 (+0.66%) | 58,450 |
| 19 Nov 2007 | INR | 9.32 | 9.85 | 9.03 | 9.06 | 9.06 | -0.44 (-4.63%) | 57,833 |
| 16 Nov 2007 | INR | 9.8 | 9.8 | 8.5 | 9.5 | 9.5 | +0.58 (+6.50%) | 26,162 |
| 15 Nov 2007 | INR | 8.54 | 8.92 | 8.01 | 8.92 | 8.92 | +0.62 (+7.47%) | 30,205 |
| 14 Nov 2007 | INR | 7.75 | 8.3 | 7.75 | 8.3 | 8.3 | +0.43 (+5.46%) | 21,224 |
| 13 Nov 2007 | INR | 7 | 8 | 7 | 7.87 | 7.87 | +0.47 (+6.35%) | 9,486 |
| 12 Nov 2007 | INR | 7.37 | 7.99 | 7.35 | 7.4 | 7.4 | -0.88 (-10.63%) | 7,091 |
| 9 Nov 2007 | INR | 8.1 | 8.28 | 7 | 8.28 | 8.28 | +0.28 (+3.50%) | 10,722 |
| 8 Nov 2007 | INR | 7.5 | 8 | 7.11 | 8 | 8 | +0.14 (+1.78%) | 8,534 |
| 7 Nov 2007 | INR | 7.5 | 7.9 | 6.97 | 7.86 | 7.86 | +0.16 (+2.08%) | 10,496 |
| 6 Nov 2007 | INR | 8.09 | 8.09 | 7.38 | 7.7 | 7.7 | -0.01 (-0.13%) | 6,050 |
| 5 Nov 2007 | INR | 7 | 7.71 | 7 | 7.71 | 7.71 | +0.36 (+4.90%) | 12,420 |
| 2 Nov 2007 | INR | 7.3 | 7.35 | 6.66 | 7.35 | 7.35 | +0.35 (+5%) | 17,212 |
| 1 Nov 2007 | INR | 6.81 | 7.3 | 6.81 | 7 | 7 | -0.09 (-1.27%) | 13,900 |
| 31 Oct 2007 | INR | 7 | 7.3 | 7 | 7.09 | 7.09 | -0.19 (-2.61%) | 26,595 |
| 30 Oct 2007 | INR | 7.21 | 7.8 | 7.21 | 7.28 | 7.28 | -0.29 (-3.83%) | 9,857 |
| 29 Oct 2007 | INR | 7.47 | 7.99 | 7.47 | 7.57 | 7.57 | -0.28 (-3.57%) | 11,333 |
| 26 Oct 2007 | INR | 8.2 | 8.2 | 7.62 | 7.85 | 7.85 | -0.15 (-1.88%) | 12,324 |
| 25 Oct 2007 | INR | 8.25 | 8.25 | 7.6 | 8 | 8 | +0.13 (+1.65%) | 16,188 |
| 24 Oct 2007 | INR | 7.7 | 7.87 | 7.5 | 7.87 | 7.87 | +0.44 (+5.92%) | 8,351 |
| 23 Oct 2007 | INR | 6.9 | 7.59 | 6.9 | 7.43 | 7.43 | +0.2 (+2.77%) | 9,774 |
| 22 Oct 2007 | INR | 7.75 | 7.94 | 7.23 | 7.23 | 7.23 | -0.37 (-4.87%) | 8,221 |
| 19 Oct 2007 | INR | 7.75 | 7.96 | 7.6 | 7.6 | 7.6 | -0.39 (-4.88%) | 17,373 |
