| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2007 | INR | 61.45 | 61.45 | 57.6 | 59.45 | 59.45 | -0.45 (-0.75%) | 75,487 |
| 11 Oct 2007 | INR | 60.5 | 62 | 59.2 | 59.9 | 59.9 | -0.6 (-0.99%) | 62,115 |
| 10 Oct 2007 | INR | 60.5 | 61 | 58 | 60.5 | 60.5 | +1.8 (+3.07%) | 147,546 |
| 9 Oct 2007 | INR | 54.25 | 58.95 | 53.45 | 58.7 | 58.7 | +2.45 (+4.36%) | 205,357 |
| 8 Oct 2007 | INR | 60 | 60 | 56.25 | 56.25 | 56.25 | -2.95 (-4.98%) | 43,040 |
| 5 Oct 2007 | INR | 60 | 60.5 | 58 | 59.2 | 59.2 | -0.6 (-1.00%) | 102,287 |
| 4 Oct 2007 | INR | 58.5 | 61 | 57.75 | 59.8 | 59.8 | -0.95 (-1.56%) | 122,772 |
| 3 Oct 2007 | INR | 63.2 | 64.15 | 59.25 | 60.75 | 60.75 | -0.6 (-0.98%) | 284,970 |
| 1 Oct 2007 | INR | 60 | 61.35 | 60 | 61.35 | 61.35 | +2.35 (+3.98%) | 210,945 |
| 28 Sep 2007 | INR | 57 | 59 | 56.5 | 59 | 59 | +3.1 (+5.55%) | 147,131 |
| 27 Sep 2007 | INR | 56.7 | 56.7 | 55 | 55.9 | 55.9 | +1.15 (+2.10%) | 125,308 |
| 26 Sep 2007 | INR | 54.75 | 54.85 | 53.5 | 54.75 | 54.75 | +2.5 (+4.78%) | 143,237 |
| 25 Sep 2007 | INR | 52.3 | 52.3 | 51.8 | 52.25 | 52.25 | +2.4 (+4.81%) | 133,286 |
| 24 Sep 2007 | INR | 49.8 | 49.85 | 48.05 | 49.85 | 49.85 | +1.95 (+4.07%) | 92,150 |
| 21 Sep 2007 | INR | 48.9 | 48.9 | 46.5 | 47.9 | 47.9 | +0.25 (+0.52%) | 102,654 |
| 20 Sep 2007 | INR | 47.2 | 47.65 | 45.5 | 47.65 | 47.65 | +1.35 (+2.92%) | 107,086 |
| 19 Sep 2007 | INR | 45.5 | 46.4 | 45.25 | 46.3 | 46.3 | +1.8 (+4.04%) | 131,466 |
| 18 Sep 2007 | INR | 44.5 | 45 | 43.75 | 44.5 | 44.5 | +1.25 (+2.89%) | 132,154 |
| 17 Sep 2007 | INR | 44.2 | 44.2 | 42.55 | 43.25 | 43.25 | +0.3 (+0.70%) | 105,819 |
| 14 Sep 2007 | INR | 42 | 43.4 | 41.5 | 42.95 | 42.95 | +1.3 (+3.12%) | 189,836 |
| 13 Sep 2007 | INR | 41.9 | 41.9 | 40.75 | 41.65 | 41.65 | +1.3 (+3.22%) | 118,048 |
| 12 Sep 2007 | INR | 40.5 | 40.9 | 39.5 | 40.35 | 40.35 | +0.85 (+2.15%) | 115,826 |
| 11 Sep 2007 | INR | 39.9 | 40.8 | 39.1 | 39.5 | 39.5 | +0.7 (+1.80%) | 89,787 |
| 10 Sep 2007 | INR | 40.8 | 40.8 | 37.7 | 38.8 | 38.8 | -0.65 (-1.65%) | 86,208 |
| 7 Sep 2007 | INR | 40.25 | 40.9 | 38.75 | 39.45 | 39.45 | -0.55 (-1.38%) | 108,420 |
| 6 Sep 2007 | INR | 39.5 | 40.25 | 38.75 | 40 | 40 | +1 (+2.56%) | 127,879 |
| 5 Sep 2007 | INR | 40 | 40.2 | 38.9 | 39 | 39 | -0.3 (-0.76%) | 177,692 |
| 4 Sep 2007 | INR | 40.15 | 40.15 | 38.5 | 39.3 | 39.3 | +0.9 (+2.34%) | 369,096 |
| 3 Sep 2007 | INR | 36.8 | 38.4 | 36.25 | 38.4 | 38.4 | +1.25 (+3.36%) | 295,656 |
| 31 Aug 2007 | INR | 37.2 | 38.5 | 36.05 | 37.15 | 37.15 | -0.25 (-0.67%) | 235,577 |
