| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2007 | INR | 21.6 | 22.25 | 21.35 | 22.25 | 22.25 | +0.75 (+3.49%) | 4,692 |
| 30 Nov 2007 | INR | 21 | 22.75 | 21 | 21.5 | 21.5 | 0.0 (0.0%) | 7,789 |
| 29 Nov 2007 | INR | 21.65 | 22.25 | 21.5 | 21.5 | 21.5 | -0.1 (-0.46%) | 3,810 |
| 28 Nov 2007 | INR | 23 | 23.45 | 21.2 | 21.6 | 21.6 | -0.15 (-0.69%) | 4,027 |
| 27 Nov 2007 | INR | 22.5 | 22.75 | 21.75 | 21.75 | 21.75 | +0.25 (+1.16%) | 4,143 |
| 26 Nov 2007 | INR | 23.7 | 23.7 | 21.15 | 21.5 | 21.5 | 0.0 (0.0%) | 5,635 |
| 23 Nov 2007 | INR | 23.7 | 23.7 | 21.15 | 21.5 | 21.5 | +0.4 (+1.90%) | 3,231 |
| 22 Nov 2007 | INR | 22.65 | 22.65 | 19.1 | 21.1 | 21.1 | -1.75 (-7.66%) | 9,265 |
| 21 Nov 2007 | INR | 23.9 | 23.9 | 22.2 | 22.85 | 22.85 | -0.25 (-1.08%) | 11,830 |
| 20 Nov 2007 | INR | 23.5 | 24.45 | 22.75 | 23.1 | 23.1 | -0.4 (-1.70%) | 13,002 |
| 19 Nov 2007 | INR | 22.9 | 24.8 | 22.6 | 23.5 | 23.5 | +2.1 (+9.81%) | 21,507 |
| 16 Nov 2007 | INR | 21.4 | 22.15 | 21.25 | 21.4 | 21.4 | 0.0 (0.0%) | 7,053 |
| 15 Nov 2007 | INR | 22.4 | 22.8 | 20.75 | 21.4 | 21.4 | -0.2 (-0.93%) | 25,568 |
| 14 Nov 2007 | INR | 21.7 | 21.7 | 20.6 | 21.6 | 21.6 | +0.55 (+2.61%) | 5,724 |
| 13 Nov 2007 | INR | 22 | 23 | 20.4 | 21.05 | 21.05 | +0.35 (+1.69%) | 11,404 |
| 12 Nov 2007 | INR | 20.6 | 21.5 | 20.2 | 20.7 | 20.7 | +0.1 (+0.49%) | 13,226 |
| 9 Nov 2007 | INR | 20.05 | 21.95 | 20.05 | 20.6 | 20.6 | -0.3 (-1.44%) | 340 |
| 8 Nov 2007 | INR | 20.1 | 20.9 | 20.1 | 20.9 | 20.9 | +0.1 (+0.48%) | 4,565 |
| 7 Nov 2007 | INR | 21 | 21.2 | 20.3 | 20.8 | 20.8 | +0.8 (+4%) | 5,356 |
| 6 Nov 2007 | INR | 19.6 | 21.4 | 19.6 | 20 | 20 | -0.9 (-4.31%) | 6,316 |
| 5 Nov 2007 | INR | 21 | 21 | 20 | 20.9 | 20.9 | +0.4 (+1.95%) | 3,684 |
| 2 Nov 2007 | INR | 20.8 | 21.6 | 19.55 | 20.5 | 20.5 | -0.3 (-1.44%) | 12,818 |
| 1 Nov 2007 | INR | 21.55 | 22.25 | 20.8 | 20.8 | 20.8 | -0.9 (-4.15%) | 5,481 |
| 31 Oct 2007 | INR | 22 | 22.55 | 20.6 | 21.7 | 21.7 | -1.3 (-5.65%) | 6,104 |
| 30 Oct 2007 | INR | 23.6 | 24.05 | 22.05 | 23 | 23 | -0.35 (-1.50%) | 18,112 |
| 29 Oct 2007 | INR | 21.6 | 23.35 | 21.05 | 23.35 | 23.35 | +1.75 (+8.10%) | 21,324 |
| 26 Oct 2007 | INR | 22.9 | 22.9 | 21.5 | 21.6 | 21.6 | -0.25 (-1.14%) | 9,416 |
| 25 Oct 2007 | INR | 21.4 | 23 | 21.4 | 21.85 | 21.85 | +0.45 (+2.10%) | 5,994 |
| 24 Oct 2007 | INR | 21.4 | 22.1 | 21 | 21.4 | 21.4 | -0.45 (-2.06%) | 9,288 |
| 23 Oct 2007 | INR | 20.1 | 22 | 20.1 | 21.85 | 21.85 | +1.35 (+6.59%) | 2,198 |
