| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2007 | INR | 17.8 | 18.4 | 17.25 | 18.05 | 18.0427 | +0.55 (+3.14%) | 54,868 |
| 26 Nov 2007 | INR | 16.85 | 18.45 | 16.85 | 17.5 | 17.4929 | +0.2 (+1.16%) | 72,090 |
| 23 Nov 2007 | INR | 17.6 | 18 | 16.5 | 17.3 | 17.293 | +0.6 (+3.59%) | 84,469 |
| 22 Nov 2007 | INR | 17 | 17.8 | 16.4 | 16.7 | 16.6932 | -0.1 (-0.60%) | 75,595 |
| 21 Nov 2007 | INR | 18 | 19.2 | 16.6 | 16.8 | 16.7932 | -1.55 (-8.45%) | 146,642 |
| 20 Nov 2007 | INR | 18.65 | 20 | 18.1 | 18.35 | 18.3425 | -0.9 (-4.68%) | 361,134 |
| 19 Nov 2007 | INR | 22.4 | 22.95 | 19.25 | 19.25 | 19.2422 | -2.2 (-10.26%) | 461,307 |
| 16 Nov 2007 | INR | 21.65 | 22.3 | 20.25 | 21.45 | 21.4413 | +1.2 (+5.93%) | 1,394,864 |
| 15 Nov 2007 | INR | 17.35 | 20.25 | 17 | 20.25 | 20.2418 | +3.25 (+19.12%) | 872,353 |
| 14 Nov 2007 | INR | 15.75 | 17.4 | 15.4 | 17 | 16.9931 | +2 (+13.33%) | 339,828 |
| 13 Nov 2007 | INR | 13.7 | 15.45 | 13.7 | 15 | 14.9939 | +1.05 (+7.53%) | 150,235 |
| 12 Nov 2007 | INR | 14.8 | 14.85 | 13.5 | 13.95 | 13.9443 | -0.15 (-1.06%) | 78,340 |
| 9 Nov 2007 | INR | 14.1 | 14.7 | 14.1 | 14.1 | 14.0943 | +0.05 (+0.36%) | 17,947 |
| 8 Nov 2007 | INR | 15.4 | 15.4 | 13.65 | 14.05 | 14.0443 | -0.15 (-1.06%) | 33,464 |
| 7 Nov 2007 | INR | 14.9 | 14.9 | 14 | 14.2 | 14.1942 | -0.15 (-1.05%) | 31,296 |
| 6 Nov 2007 | INR | 14.65 | 15 | 14.15 | 14.35 | 14.3442 | +0.1 (+0.70%) | 104,323 |
| 5 Nov 2007 | INR | 13.85 | 14.3 | 13.8 | 14.25 | 14.2442 | +0.4 (+2.89%) | 33,858 |
| 2 Nov 2007 | INR | 13.55 | 14.3 | 13.55 | 13.85 | 13.8444 | +0.1 (+0.73%) | 24,634 |
| 1 Nov 2007 | INR | 14.7 | 14.7 | 13.65 | 13.75 | 13.7444 | -0.05 (-0.36%) | 35,799 |
| 31 Oct 2007 | INR | 14.8 | 14.85 | 13.7 | 13.8 | 13.7944 | -0.4 (-2.82%) | 25,817 |
| 30 Oct 2007 | INR | 14 | 14.4 | 13.85 | 14.2 | 14.1942 | +0.2 (+1.43%) | 29,005 |
| 29 Oct 2007 | INR | 15.15 | 15.15 | 13.85 | 14 | 13.9943 | -0.1 (-0.71%) | 38,174 |
| 26 Oct 2007 | INR | 14.05 | 14.3 | 13.8 | 14.1 | 14.0943 | 0.0 (0.0%) | 38,972 |
| 25 Oct 2007 | INR | 13.1 | 15.4 | 13.1 | 14.1 | 14.0943 | -0.15 (-1.05%) | 43,636 |
| 24 Oct 2007 | INR | 14.25 | 14.75 | 13.85 | 14.25 | 14.2442 | -0.15 (-1.04%) | 19,155 |
| 23 Oct 2007 | INR | 13.85 | 14.4 | 13.7 | 14.4 | 14.3941 | +1 (+7.46%) | 33,550 |
| 22 Oct 2007 | INR | 12.7 | 13.95 | 12.7 | 13.4 | 13.3945 | 0.0 (0.0%) | 27,137 |
| 19 Oct 2007 | INR | 14.6 | 14.7 | 13.4 | 13.4 | 13.3945 | -0.85 (-5.96%) | 56,782 |
| 18 Oct 2007 | INR | 14.9 | 14.9 | 14.25 | 14.25 | 14.2442 | -0.05 (-0.35%) | 23,793 |
| 17 Oct 2007 | INR | 13.65 | 14.5 | 13.6 | 14.3 | 14.2942 | -0.05 (-0.35%) | 30,250 |
