| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Nov 2007 | INR | 47 | 47.9 | 47 | 47.85 | 47.85 | +1.8 (+3.91%) | 101,072 |
| 5 Nov 2007 | INR | 47.1 | 48.95 | 45.9 | 46.05 | 46.05 | -1 (-2.13%) | 387,631 |
| 2 Nov 2007 | INR | 47.5 | 48 | 44 | 47.05 | 47.05 | +0.45 (+0.97%) | 200,242 |
| 1 Nov 2007 | INR | 50.1 | 53 | 46.5 | 46.6 | 46.6 | -1.15 (-2.41%) | 25,231 |
| 31 Oct 2007 | INR | 48 | 49.5 | 47.65 | 47.75 | 47.75 | -1.15 (-2.35%) | 31,496 |
| 30 Oct 2007 | INR | 48.6 | 50.5 | 48.6 | 48.9 | 48.9 | -0.25 (-0.51%) | 18,704 |
| 29 Oct 2007 | INR | 50.25 | 51.4 | 48.6 | 49.15 | 49.15 | -1.15 (-2.29%) | 62,871 |
| 26 Oct 2007 | INR | 52 | 52 | 50.15 | 50.3 | 50.3 | -0.5 (-0.98%) | 55,880 |
| 25 Oct 2007 | INR | 51 | 52.4 | 50.5 | 50.8 | 50.8 | -0.2 (-0.39%) | 38,165 |
| 24 Oct 2007 | INR | 51 | 52.5 | 50 | 51 | 51 | +0.5 (+0.99%) | 63,122 |
| 23 Oct 2007 | INR | 48.45 | 51.2 | 47.6 | 50.5 | 50.5 | +4.1 (+8.84%) | 57,567 |
| 22 Oct 2007 | INR | 49.45 | 49.45 | 46 | 46.4 | 46.4 | -1.2 (-2.52%) | 27,653 |
| 19 Oct 2007 | INR | 49 | 49 | 46 | 47.6 | 47.6 | -1 (-2.06%) | 165,815 |
| 18 Oct 2007 | INR | 49.45 | 53 | 48.5 | 48.6 | 48.6 | 0.0 (0.0%) | 121,928 |
| 17 Oct 2007 | INR | 45.2 | 52 | 45.1 | 48.6 | 48.6 | -1.25 (-2.51%) | 26,383 |
| 16 Oct 2007 | INR | 51.95 | 54.4 | 49.4 | 49.85 | 49.85 | -1.65 (-3.20%) | 193,893 |
| 15 Oct 2007 | INR | 48.65 | 55.1 | 48.65 | 51.5 | 51.5 | +1.2 (+2.39%) | 228,121 |
| 12 Oct 2007 | INR | 48.9 | 50.8 | 48 | 50.3 | 50.3 | +1.95 (+4.03%) | 87,254 |
| 11 Oct 2007 | INR | 49.8 | 49.8 | 47.3 | 48.35 | 48.35 | +0.6 (+1.26%) | 66,255 |
| 10 Oct 2007 | INR | 47.55 | 49.95 | 47 | 47.75 | 47.75 | +0.5 (+1.06%) | 53,286 |
| 9 Oct 2007 | INR | 45.5 | 47.9 | 45 | 47.25 | 47.25 | +0.75 (+1.61%) | 43,954 |
| 8 Oct 2007 | INR | 49 | 49 | 46.35 | 46.5 | 46.5 | -1.8 (-3.73%) | 43,627 |
| 5 Oct 2007 | INR | 50 | 50.5 | 48.3 | 48.3 | 48.3 | -1.7 (-3.40%) | 48,089 |
| 4 Oct 2007 | INR | 49.95 | 51.2 | 49.25 | 50 | 50 | +0.35 (+0.70%) | 43,344 |
| 3 Oct 2007 | INR | 51.45 | 52.5 | 49.55 | 49.65 | 49.65 | -1.2 (-2.36%) | 61,023 |
| 1 Oct 2007 | INR | 51.85 | 52.5 | 50.2 | 50.85 | 50.85 | +0.2 (+0.39%) | 25,722 |
| 28 Sep 2007 | INR | 50.5 | 52 | 50.5 | 50.65 | 50.65 | -0.05 (-0.10%) | 36,241 |
| 27 Sep 2007 | INR | 46 | 52.9 | 46 | 50.7 | 50.7 | -1 (-1.93%) | 38,276 |
| 26 Sep 2007 | INR | 47.1 | 54 | 47.1 | 51.7 | 51.7 | +1.3 (+2.58%) | 83,822 |
| 25 Sep 2007 | INR | 51.65 | 52.35 | 49.55 | 50.4 | 50.4 | -1.35 (-2.61%) | 48,397 |
