| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2007 | INR | 37.7 | 39.2 | 37.6 | 38.4 | 38.4 | +0.4 (+1.05%) | 19,982 |
| 28 Nov 2007 | INR | 38 | 39.4 | 38 | 38 | 38 | -0.8 (-2.06%) | 15,972 |
| 27 Nov 2007 | INR | 40 | 40 | 37 | 38.8 | 38.8 | +0.1 (+0.26%) | 16,216 |
| 26 Nov 2007 | INR | 41 | 41.7 | 38.15 | 38.7 | 38.7 | -2.2 (-5.38%) | 39,804 |
| 23 Nov 2007 | INR | 39.95 | 43.3 | 39.05 | 40.9 | 40.9 | +0.5 (+1.24%) | 134,980 |
| 22 Nov 2007 | INR | 36.45 | 42 | 36.45 | 40.4 | 40.4 | +2.75 (+7.30%) | 167,763 |
| 21 Nov 2007 | INR | 38.5 | 39.85 | 37.05 | 37.65 | 37.65 | -1.55 (-3.95%) | 30,206 |
| 20 Nov 2007 | INR | 40 | 41 | 38.05 | 39.2 | 39.2 | -0.7 (-1.75%) | 58,219 |
| 19 Nov 2007 | INR | 37.6 | 40.9 | 37.6 | 39.9 | 39.9 | +2.85 (+7.69%) | 79,179 |
| 16 Nov 2007 | INR | 37.5 | 38 | 37 | 37.05 | 37.05 | -0.05 (-0.13%) | 29,083 |
| 15 Nov 2007 | INR | 38 | 38 | 36.6 | 37.1 | 37.1 | -0.7 (-1.85%) | 32,197 |
| 14 Nov 2007 | INR | 38 | 38.25 | 37.5 | 37.8 | 37.8 | +0.5 (+1.34%) | 34,223 |
| 13 Nov 2007 | INR | 35.75 | 38.5 | 35.75 | 37.3 | 37.3 | +1.3 (+3.61%) | 30,830 |
| 12 Nov 2007 | INR | 35.55 | 36.45 | 35.4 | 36 | 36 | 0.0 (0.0%) | 17,575 |
| 9 Nov 2007 | INR | 35.8 | 36.3 | 35.35 | 36 | 36 | +0.3 (+0.84%) | 4,083 |
| 8 Nov 2007 | INR | 35.15 | 36 | 35.15 | 35.7 | 35.7 | -0.1 (-0.28%) | 18,410 |
| 7 Nov 2007 | INR | 37 | 37 | 35.05 | 35.8 | 35.8 | +0.1 (+0.28%) | 22,835 |
| 6 Nov 2007 | INR | 38 | 38.5 | 35.2 | 35.7 | 35.7 | -2.05 (-5.43%) | 45,146 |
| 5 Nov 2007 | INR | 38.1 | 38.9 | 37.05 | 37.75 | 37.75 | -0.35 (-0.92%) | 33,087 |
| 2 Nov 2007 | INR | 39.5 | 39.5 | 37.5 | 38.1 | 38.1 | -0.5 (-1.30%) | 22,528 |
| 1 Nov 2007 | INR | 40.1 | 40.6 | 38.2 | 38.6 | 38.6 | -1.2 (-3.02%) | 42,233 |
| 31 Oct 2007 | INR | 40.55 | 41.75 | 39.5 | 39.8 | 39.8 | -0.9 (-2.21%) | 34,465 |
| 30 Oct 2007 | INR | 40.55 | 42.25 | 40.55 | 40.7 | 40.7 | -0.55 (-1.33%) | 27,704 |
| 29 Oct 2007 | INR | 43.6 | 43.6 | 41.1 | 41.25 | 41.25 | -0.8 (-1.90%) | 52,427 |
| 26 Oct 2007 | INR | 39.5 | 46.8 | 38.5 | 42.05 | 42.05 | +2.55 (+6.46%) | 298,413 |
| 25 Oct 2007 | INR | 40.9 | 40.9 | 39 | 39.5 | 39.5 | -0.9 (-2.23%) | 25,672 |
| 24 Oct 2007 | INR | 40.1 | 41.9 | 39.1 | 40.4 | 40.4 | +0.6 (+1.51%) | 20,030 |
| 23 Oct 2007 | INR | 39 | 40.4 | 39 | 39.8 | 39.8 | +1.8 (+4.74%) | 22,449 |
| 22 Oct 2007 | INR | 39.1 | 39.1 | 37.5 | 38 | 38 | -2 (-5%) | 22,410 |
| 19 Oct 2007 | INR | 39 | 40.5 | 38.2 | 40 | 40 | -0.25 (-0.62%) | 45,685 |
