| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2007 | INR | 63.84 | 65.33 | 60.5 | 61.6 | 61.6 | -2.13 (-3.34%) | 2,424,237 |
| 22 Nov 2007 | INR | 60.67 | 65.11 | 60.06 | 63.73 | 63.73 | +2.95 (+4.85%) | 7,738,348 |
| 21 Nov 2007 | INR | 67.56 | 67.71 | 60.22 | 60.78 | 60.78 | -6 (-8.98%) | 7,619,427 |
| 20 Nov 2007 | INR | 67.33 | 69.91 | 65.83 | 66.78 | 66.78 | -0.39 (-0.58%) | 7,996,945 |
| 19 Nov 2007 | INR | 71.16 | 72.89 | 66.7 | 67.17 | 67.17 | -3.13 (-4.45%) | 9,867,686 |
| 16 Nov 2007 | INR | 66.44 | 73.89 | 65.78 | 70.3 | 70.3 | +3.7 (+5.56%) | 29,002,726 |
| 15 Nov 2007 | INR | 58.44 | 68.41 | 57.39 | 66.6 | 66.6 | +8.78 (+15.19%) | 26,785,598 |
| 14 Nov 2007 | INR | 58.23 | 58.64 | 55.78 | 57.82 | 57.82 | +0.35 (+0.61%) | 12,336,338 |
| 13 Nov 2007 | INR | 56.89 | 58.64 | 56.89 | 57.47 | 57.47 | +0.04 (+0.07%) | 5,778,233 |
| 12 Nov 2007 | INR | 57.78 | 59.49 | 56.47 | 57.43 | 57.43 | -1.81 (-3.06%) | 8,060,589 |
| 9 Nov 2007 | INR | 58.06 | 59.93 | 57.6 | 59.24 | 59.24 | +1.94 (+3.39%) | 2,267,083 |
| 8 Nov 2007 | INR | 57.56 | 58.67 | 56.44 | 57.3 | 57.3 | -0.16 (-0.28%) | 5,437,164 |
| 7 Nov 2007 | INR | 55.31 | 58.4 | 53.56 | 57.46 | 57.46 | +2.62 (+4.78%) | 5,266,438 |
| 6 Nov 2007 | INR | 54.89 | 56.22 | 54.49 | 54.84 | 54.84 | +0.1 (+0.18%) | 2,733,067 |
| 5 Nov 2007 | INR | 53.33 | 55.31 | 53.33 | 54.74 | 54.74 | +1.56 (+2.93%) | 4,900,206 |
| 2 Nov 2007 | INR | 50.22 | 53.56 | 49.38 | 53.18 | 53.18 | +0.97 (+1.86%) | 2,426,208 |
| 1 Nov 2007 | INR | 53.58 | 53.76 | 51.83 | 52.21 | 52.21 | -0.96 (-1.81%) | 4,087,847 |
| 31 Oct 2007 | INR | 52.89 | 54 | 52.46 | 53.17 | 53.17 | +0.21 (+0.40%) | 3,762,970 |
| 30 Oct 2007 | INR | 52.5 | 54.06 | 52.38 | 52.96 | 52.96 | +0.14 (+0.27%) | 4,098,386 |
| 29 Oct 2007 | INR | 53.56 | 54.16 | 52.29 | 52.82 | 52.82 | -0.04 (-0.08%) | 5,019,028 |
| 26 Oct 2007 | INR | 51.78 | 53.07 | 51.77 | 52.86 | 52.86 | +0.97 (+1.87%) | 1,438,826 |
| 25 Oct 2007 | INR | 52.67 | 53.11 | 51.39 | 51.89 | 51.89 | -0.43 (-0.82%) | 4,099,457 |
| 24 Oct 2007 | INR | 53.38 | 53.56 | 52 | 52.32 | 52.32 | +0.35 (+0.67%) | 1,589,981 |
| 23 Oct 2007 | INR | 51.99 | 52.31 | 51.12 | 51.97 | 51.97 | +1.44 (+2.85%) | 2,544,733 |
| 22 Oct 2007 | INR | 51.11 | 52.13 | 50.29 | 50.53 | 50.53 | -0.73 (-1.42%) | 3,973,300 |
| 19 Oct 2007 | INR | 51.78 | 53.11 | 51.11 | 51.26 | 51.26 | -0.48 (-0.93%) | 1,483,021 |
| 18 Oct 2007 | INR | 52.44 | 54.44 | 50.68 | 51.74 | 51.74 | -0.76 (-1.45%) | 5,739,690 |
| 17 Oct 2007 | INR | 53.33 | 53.33 | 51.33 | 52.5 | 52.5 | -1.17 (-2.18%) | 2,839,668 |
| 16 Oct 2007 | INR | 54.44 | 55.96 | 53.36 | 53.67 | 53.67 | -1.13 (-2.06%) | 5,577,177 |
| 15 Oct 2007 | INR | 58.33 | 58.33 | 54.44 | 54.8 | 54.8 | -1.84 (-3.25%) | 6,539,368 |
