| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2007 | INR | 50.8 | 55 | 50.8 | 53.1 | 53.1 | +2.6 (+5.15%) | 580,297 |
| 12 Oct 2007 | INR | 54 | 55 | 49.7 | 50.5 | 50.5 | -3.4 (-6.31%) | 527,673 |
| 11 Oct 2007 | INR | 56 | 56.9 | 53.5 | 53.9 | 53.9 | -0.8 (-1.46%) | 557,825 |
| 10 Oct 2007 | INR | 52 | 55.5 | 51.05 | 54.7 | 54.7 | +3.35 (+6.52%) | 439,033 |
| 9 Oct 2007 | INR | 47.5 | 52.1 | 46.9 | 51.35 | 51.35 | +3.3 (+6.87%) | 147,023 |
| 8 Oct 2007 | INR | 51 | 52.45 | 47 | 48.05 | 48.05 | -3.45 (-6.70%) | 144,740 |
| 5 Oct 2007 | INR | 53.25 | 54 | 51.05 | 51.5 | 51.5 | -1.75 (-3.29%) | 264,115 |
| 4 Oct 2007 | INR | 53 | 55.3 | 50.5 | 53.25 | 53.25 | +0.75 (+1.43%) | 938,217 |
| 3 Oct 2007 | INR | 48.5 | 55 | 48.35 | 52.5 | 52.5 | +4.5 (+9.38%) | 741,604 |
| 1 Oct 2007 | INR | 48 | 48.6 | 47.05 | 48 | 48 | +0.4 (+0.84%) | 98,583 |
| 28 Sep 2007 | INR | 47.7 | 48.7 | 47 | 47.6 | 47.6 | 0.0 (0.0%) | 95,216 |
| 27 Sep 2007 | INR | 48.15 | 50 | 47.1 | 47.6 | 47.6 | -1.35 (-2.76%) | 101,564 |
| 26 Sep 2007 | INR | 51.4 | 51.5 | 48.55 | 48.95 | 48.95 | -1.05 (-2.10%) | 289,940 |
| 25 Sep 2007 | INR | 52.4 | 52.4 | 48.9 | 50 | 50 | -2.1 (-4.03%) | 63,733 |
| 24 Sep 2007 | INR | 53.95 | 53.95 | 51.75 | 52.1 | 52.1 | -0.9 (-1.70%) | 50,991 |
| 21 Sep 2007 | INR | 53.15 | 53.7 | 52.1 | 53 | 53 | +0.1 (+0.19%) | 81,225 |
| 20 Sep 2007 | INR | 54 | 54.25 | 52.5 | 52.9 | 52.9 | -0.95 (-1.76%) | 97,039 |
| 19 Sep 2007 | INR | 55.45 | 55.5 | 53.35 | 53.85 | 53.85 | -0.15 (-0.28%) | 134,454 |
| 18 Sep 2007 | INR | 54.1 | 54.65 | 53 | 54 | 54 | +1.1 (+2.08%) | 306,612 |
| 17 Sep 2007 | INR | 50.85 | 53.95 | 50.05 | 52.9 | 52.9 | +3.885 (+7.93%) | 624,731 |
| 14 Sep 2007 | INR | 49.88 | 50.1 | 48.625 | 49.015 | 49.015 | -0.155 (-0.32%) | 228,420 |
| 13 Sep 2007 | INR | 50.94 | 51 | 48.82 | 49.17 | 49.17 | -0.455 (-0.92%) | 371,080 |
| 12 Sep 2007 | INR | 47.9 | 50.2 | 47.8 | 49.625 | 49.625 | +2.135 (+4.50%) | 930,990 |
| 11 Sep 2007 | INR | 48.6 | 49.01 | 47.3 | 47.49 | 47.49 | +0.295 (+0.63%) | 364,710 |
| 10 Sep 2007 | INR | 45.2 | 47.9 | 45.2 | 47.195 | 47.195 | +2.345 (+5.23%) | 437,690 |
| 7 Sep 2007 | INR | 45.1 | 45.5 | 44.7 | 44.85 | 44.85 | -0.335 (-0.74%) | 172,390 |
| 6 Sep 2007 | INR | 44.805 | 45.8 | 44.805 | 45.185 | 45.185 | -0.07 (-0.15%) | 37,420 |
| 5 Sep 2007 | INR | 45.5 | 46.3 | 45.105 | 45.255 | 45.255 | -0.615 (-1.34%) | 90,760 |
| 4 Sep 2007 | INR | 44.84 | 47 | 44.3 | 45.87 | 45.87 | +1.325 (+2.97%) | 251,300 |
| 3 Sep 2007 | INR | 45.5 | 45.5 | 44.25 | 44.545 | 44.545 | -0.355 (-0.79%) | 107,360 |
