| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Nov 2007 | INR | 42.5 | 44.8 | 39.6 | 40.4 | 40.4 | -2.7 (-6.26%) | 1,616,509 |
| 20 Nov 2007 | INR | 44 | 47.25 | 42.6 | 43.1 | 43.1 | -0.8 (-1.82%) | 3,192,047 |
| 19 Nov 2007 | INR | 38 | 45.4 | 37.3 | 43.9 | 43.9 | +7.2 (+19.62%) | 5,196,163 |
| 16 Nov 2007 | INR | 40 | 40 | 36.1 | 36.7 | 36.7 | +0.45 (+1.24%) | 575,481 |
| 15 Nov 2007 | INR | 36 | 37.2 | 35.9 | 36.25 | 36.25 | +0.15 (+0.42%) | 1,121,143 |
| 14 Nov 2007 | INR | 36.75 | 36.75 | 35.8 | 36.1 | 36.1 | +0.95 (+2.70%) | 300,802 |
| 13 Nov 2007 | INR | 37 | 37.9 | 34.35 | 35.15 | 35.15 | -1.2 (-3.30%) | 557,599 |
| 12 Nov 2007 | INR | 37 | 37 | 35.15 | 36.35 | 36.35 | -0.35 (-0.95%) | 95,520 |
| 9 Nov 2007 | INR | 37 | 37.5 | 36.35 | 36.7 | 36.7 | +1.05 (+2.95%) | 55,677 |
| 8 Nov 2007 | INR | 35.5 | 35.9 | 35.25 | 35.65 | 35.65 | -0.3 (-0.83%) | 132,786 |
| 7 Nov 2007 | INR | 37.45 | 38.1 | 35.25 | 35.95 | 35.95 | +0.25 (+0.70%) | 149,896 |
| 6 Nov 2007 | INR | 37.15 | 37.2 | 35.5 | 35.7 | 35.7 | -1 (-2.72%) | 1,919,462 |
| 5 Nov 2007 | INR | 38.2 | 38.2 | 36.3 | 36.7 | 36.7 | -1.2 (-3.17%) | 250,046 |
| 2 Nov 2007 | INR | 36.95 | 38.7 | 36.3 | 37.9 | 37.9 | +0.5 (+1.34%) | 377,666 |
| 1 Nov 2007 | INR | 40.6 | 41 | 37.1 | 37.4 | 37.4 | -1.6 (-4.10%) | 274,795 |
| 31 Oct 2007 | INR | 40 | 40.85 | 38.75 | 39 | 39 | -0.6 (-1.52%) | 878,590 |
| 30 Oct 2007 | INR | 40 | 40.4 | 38.9 | 39.6 | 39.6 | +0.1 (+0.25%) | 263,468 |
| 29 Oct 2007 | INR | 40.35 | 41.5 | 39 | 39.5 | 39.5 | +0.65 (+1.67%) | 936,425 |
| 26 Oct 2007 | INR | 38.5 | 40.6 | 37.55 | 38.85 | 38.85 | +1.15 (+3.05%) | 1,107,430 |
| 25 Oct 2007 | INR | 37.85 | 38.6 | 37.05 | 37.7 | 37.7 | +0.65 (+1.75%) | 223,692 |
| 24 Oct 2007 | INR | 36.7 | 37.5 | 35.85 | 37.05 | 37.05 | +0.9 (+2.49%) | 1,382,937 |
| 23 Oct 2007 | INR | 35.75 | 36.45 | 35.15 | 36.15 | 36.15 | +1.2 (+3.43%) | 171,735 |
| 22 Oct 2007 | INR | 33.55 | 35.15 | 33.5 | 34.95 | 34.95 | +0.1 (+0.29%) | 74,085 |
| 19 Oct 2007 | INR | 36.2 | 36.2 | 34.75 | 34.85 | 34.85 | -1.05 (-2.92%) | 152,087 |
| 18 Oct 2007 | INR | 36.9 | 37.2 | 35.4 | 35.9 | 35.9 | -0.1 (-0.28%) | 263,924 |
| 17 Oct 2007 | INR | 35.05 | 36.95 | 35 | 36 | 36 | -1.5 (-4%) | 506,149 |
| 16 Oct 2007 | INR | 37.9 | 38.35 | 37.15 | 37.5 | 37.5 | +0.5 (+1.35%) | 370,607 |
| 15 Oct 2007 | INR | 37.45 | 37.6 | 36.55 | 37 | 37 | 0.0 (0.0%) | 435,571 |
| 12 Oct 2007 | INR | 37.7 | 38.5 | 36.9 | 37 | 37 | -0.45 (-1.20%) | 226,148 |
| 11 Oct 2007 | INR | 38.5 | 38.7 | 37.2 | 37.45 | 37.45 | -0.95 (-2.47%) | 457,230 |
