| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2007 | INR | 51.97 | 52.4 | 51 | 51.8 | 51.8 | -0.12 (-0.23%) | 46,660 |
| 29 Nov 2007 | INR | 51.6 | 54.2 | 50.4 | 51.92 | 51.92 | +2.16 (+4.34%) | 74,835 |
| 28 Nov 2007 | INR | 51.6 | 51.8 | 49.6 | 49.76 | 49.76 | -1.32 (-2.58%) | 36,135 |
| 27 Nov 2007 | INR | 51.7 | 52 | 48.25 | 51.08 | 51.08 | -0.67 (-1.29%) | 52,310 |
| 26 Nov 2007 | INR | 51.6 | 54 | 51.42 | 51.75 | 51.75 | +0.89 (+1.75%) | 42,430 |
| 23 Nov 2007 | INR | 49.99 | 51.98 | 49.8 | 50.86 | 50.86 | +1.44 (+2.91%) | 47,920 |
| 22 Nov 2007 | INR | 52.09 | 52.36 | 48 | 49.42 | 49.42 | -2.63 (-5.05%) | 117,135 |
| 21 Nov 2007 | INR | 52.8 | 52.8 | 51 | 52.05 | 52.05 | -0.02 (-0.04%) | 211,335 |
| 20 Nov 2007 | INR | 49.99 | 53.4 | 49.99 | 52.07 | 52.07 | +1.61 (+3.19%) | 289,400 |
| 19 Nov 2007 | INR | 48.6 | 51.6 | 48.57 | 50.46 | 50.46 | +2.45 (+5.10%) | 303,420 |
| 16 Nov 2007 | INR | 47.56 | 48.4 | 47.04 | 48.01 | 48.01 | +1.17 (+2.50%) | 160,530 |
| 15 Nov 2007 | INR | 47 | 47.59 | 46.4 | 46.84 | 46.84 | -0.35 (-0.74%) | 119,765 |
| 14 Nov 2007 | INR | 46.61 | 47.6 | 46.61 | 47.19 | 47.19 | +0.95 (+2.05%) | 73,255 |
| 13 Nov 2007 | INR | 47.59 | 49 | 45.8 | 46.24 | 46.24 | -0.4 (-0.86%) | 284,405 |
| 12 Nov 2007 | INR | 48.58 | 48.58 | 46.21 | 46.64 | 46.64 | -1.61 (-3.34%) | 92,575 |
| 9 Nov 2007 | INR | 47.6 | 48.6 | 46.61 | 48.25 | 48.25 | +1 (+2.12%) | 30,945 |
| 8 Nov 2007 | INR | 47.8 | 48.4 | 46 | 47.25 | 47.25 | -0.74 (-1.54%) | 419,135 |
| 7 Nov 2007 | INR | 46.1 | 48.38 | 46.1 | 47.99 | 47.99 | +1.52 (+3.27%) | 323,645 |
| 6 Nov 2007 | INR | 48.92 | 50 | 46 | 46.47 | 46.47 | -1.95 (-4.03%) | 212,825 |
| 5 Nov 2007 | INR | 46.81 | 48.6 | 46.8 | 48.42 | 48.42 | +1.46 (+3.11%) | 552,620 |
| 2 Nov 2007 | INR | 49 | 49.2 | 46.01 | 46.96 | 46.96 | -1.01 (-2.11%) | 521,985 |
| 1 Nov 2007 | INR | 47 | 55.6 | 46 | 47.97 | 47.97 | +1.31 (+2.81%) | 26,857,720 |
| 31 Oct 2007 | INR | 46.69 | 49 | 46.05 | 46.66 | 46.66 | -0.1 (-0.21%) | 166,065 |
| 30 Oct 2007 | INR | 48.4 | 49 | 46.49 | 46.76 | 46.76 | -1.2 (-2.50%) | 228,155 |
| 29 Oct 2007 | INR | 46.4 | 49 | 46.06 | 47.96 | 47.96 | +2.05 (+4.47%) | 317,270 |
| 26 Oct 2007 | INR | 45.6 | 46.2 | 43.6 | 45.91 | 45.91 | +1.15 (+2.57%) | 427,500 |
| 25 Oct 2007 | INR | 43.6 | 46 | 43.2 | 44.76 | 44.76 | +1.78 (+4.14%) | 322,365 |
| 24 Oct 2007 | INR | 43.6 | 43.97 | 42.71 | 42.98 | 42.98 | +0.23 (+0.54%) | 200,380 |
| 23 Oct 2007 | INR | 43.6 | 44 | 42.24 | 42.75 | 42.75 | +0.1 (+0.23%) | 142,440 |
| 22 Oct 2007 | INR | 42 | 43.6 | 42 | 42.65 | 42.65 | -0.04 (-0.09%) | 104,560 |
