| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Nov 2007 | INR | 18.9 | 19.85 | 18.9 | 19.15 | 19.15 | -0.35 (-1.79%) | 3,779 |
| 9 Nov 2007 | INR | 19.8 | 19.8 | 19 | 19.5 | 19.5 | +0.2 (+1.04%) | 1,737 |
| 8 Nov 2007 | INR | 19.1 | 19.6 | 19 | 19.3 | 19.3 | 0.0 (0.0%) | 3,300 |
| 7 Nov 2007 | INR | 18.55 | 19.8 | 18.5 | 19.3 | 19.3 | 0.0 (0.0%) | 5,450 |
| 6 Nov 2007 | INR | 20.2 | 20.2 | 19.3 | 19.3 | 19.3 | -0.05 (-0.26%) | 2,890 |
| 5 Nov 2007 | INR | 19.25 | 20.4 | 19.2 | 19.35 | 19.35 | -0.25 (-1.28%) | 6,240 |
| 2 Nov 2007 | INR | 19.3 | 20.25 | 19.3 | 19.6 | 19.6 | -0.65 (-3.21%) | 8,123 |
| 1 Nov 2007 | INR | 19.15 | 20.8 | 18.95 | 20.25 | 20.25 | +1.2 (+6.30%) | 17,131 |
| 31 Oct 2007 | INR | 21 | 21 | 18.9 | 19.05 | 19.05 | -0.3 (-1.55%) | 3,988 |
| 30 Oct 2007 | INR | 18.9 | 19.35 | 18.9 | 19.35 | 19.35 | +0.25 (+1.31%) | 8,746 |
| 29 Oct 2007 | INR | 19.5 | 19.95 | 19 | 19.1 | 19.1 | -0.15 (-0.78%) | 7,315 |
| 26 Oct 2007 | INR | 20 | 20 | 19.15 | 19.25 | 19.25 | -0.15 (-0.77%) | 6,629 |
| 25 Oct 2007 | INR | 19.4 | 19.4 | 19 | 19.4 | 19.4 | +0.1 (+0.52%) | 12,375 |
| 24 Oct 2007 | INR | 19.5 | 19.9 | 19.3 | 19.3 | 19.3 | -0.8 (-3.98%) | 2,679 |
| 23 Oct 2007 | INR | 19.9 | 20.1 | 19.6 | 20.1 | 20.1 | +0.35 (+1.77%) | 3,165 |
| 22 Oct 2007 | INR | 19.95 | 19.95 | 19.75 | 19.75 | 19.75 | +0.55 (+2.86%) | 1,173 |
| 19 Oct 2007 | INR | 19.35 | 19.75 | 19 | 19.2 | 19.2 | -0.8 (-4%) | 11,820 |
| 18 Oct 2007 | INR | 20 | 20.4 | 19.85 | 20 | 20 | +0.15 (+0.76%) | 7,878 |
| 17 Oct 2007 | INR | 20 | 20.45 | 19.5 | 19.85 | 19.85 | -0.3 (-1.49%) | 5,032 |
| 16 Oct 2007 | INR | 20 | 20.2 | 20 | 20.15 | 20.15 | -0.15 (-0.74%) | 3,150 |
| 15 Oct 2007 | INR | 20.6 | 20.7 | 20 | 20.3 | 20.3 | -0.15 (-0.73%) | 14,693 |
| 12 Oct 2007 | INR | 20 | 20.9 | 20 | 20.45 | 20.45 | 0.0 (0.0%) | 2,400 |
| 11 Oct 2007 | INR | 20.9 | 21 | 20.45 | 20.45 | 20.45 | 0.0 (0.0%) | 1,450 |
| 10 Oct 2007 | INR | 20.35 | 20.95 | 20.35 | 20.45 | 20.45 | -0.45 (-2.15%) | 3,761 |
| 9 Oct 2007 | INR | 20 | 21 | 20 | 20.9 | 20.9 | +0.55 (+2.70%) | 15,255 |
| 8 Oct 2007 | INR | 20.35 | 20.5 | 20.1 | 20.35 | 20.35 | -0.4 (-1.93%) | 4,200 |
| 5 Oct 2007 | INR | 20.9 | 20.9 | 20.65 | 20.75 | 20.75 | -0.15 (-0.72%) | 1,989 |
| 4 Oct 2007 | INR | 21.8 | 21.8 | 20.55 | 20.9 | 20.9 | -0.7 (-3.24%) | 6,205 |
| 3 Oct 2007 | INR | 22.3 | 22.35 | 21.5 | 21.6 | 21.6 | -0.55 (-2.48%) | 6,830 |
| 1 Oct 2007 | INR | 21.65 | 22.2 | 21 | 22.15 | 22.15 | +0.05 (+0.23%) | 9,830 |
