| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2007 | INR | 42.85 | 44.9 | 41.2 | 42.75 | 42.75 | +0.7 (+1.66%) | 10,165 |
| 11 Oct 2007 | INR | 40.2 | 42.7 | 40.1 | 42.05 | 42.05 | +0.4 (+0.96%) | 1,300 |
| 10 Oct 2007 | INR | 40.1 | 42.8 | 40.1 | 41.65 | 41.65 | +0.4 (+0.97%) | 2,560 |
| 9 Oct 2007 | INR | 40.6 | 42.4 | 40.6 | 41.25 | 41.25 | +0.65 (+1.60%) | 3,687 |
| 8 Oct 2007 | INR | 40 | 42 | 40 | 40.6 | 40.6 | -1.95 (-4.58%) | 718 |
| 5 Oct 2007 | INR | 45 | 45.35 | 42.55 | 42.55 | 42.55 | -1.45 (-3.30%) | 3,410 |
| 4 Oct 2007 | INR | 44 | 44 | 44 | 44 | 44 | -0.15 (-0.34%) | 100 |
| 3 Oct 2007 | INR | 45.95 | 45.95 | 43.8 | 44.15 | 44.15 | -1.8 (-3.92%) | 6,270 |
| 1 Oct 2007 | INR | 42.9 | 46.8 | 42.9 | 45.95 | 45.95 | -0.05 (-0.11%) | 1,539 |
| 28 Sep 2007 | INR | 44 | 46 | 44 | 46 | 46 | +2.9 (+6.73%) | 1,451 |
| 27 Sep 2007 | INR | 44.1 | 45 | 43 | 43.1 | 43.1 | +0.1 (+0.23%) | 1,529 |
| 26 Sep 2007 | INR | 44.75 | 44.75 | 43 | 43 | 43 | -2.7 (-5.91%) | 7,950 |
| 25 Sep 2007 | INR | 47 | 47 | 44.1 | 45.7 | 45.7 | -1.4 (-2.97%) | 6,031 |
| 24 Sep 2007 | INR | 48.1 | 49.5 | 47.1 | 47.1 | 47.1 | -1.9 (-3.88%) | 3,152 |
| 21 Sep 2007 | INR | 50.05 | 50.05 | 49 | 49 | 49 | -0.55 (-1.11%) | 9,551 |
| 20 Sep 2007 | INR | 49.5 | 52 | 49 | 49.55 | 49.55 | -0.45 (-0.90%) | 22,991 |
| 19 Sep 2007 | INR | 50.6 | 50.6 | 46.25 | 50 | 50 | +0.7 (+1.42%) | 17,569 |
| 18 Sep 2007 | INR | 46.3 | 50.6 | 46.3 | 49.3 | 49.3 | +0.5 (+1.02%) | 20,911 |
| 17 Sep 2007 | INR | 49 | 50 | 46.05 | 48.8 | 48.8 | -0.15 (-0.31%) | 7,524 |
| 14 Sep 2007 | INR | 50 | 52 | 48.1 | 48.95 | 48.95 | 0.0 (0.0%) | 51,992 |
| 13 Sep 2007 | INR | 53.5 | 53.9 | 47 | 48.95 | 48.95 | -0.3 (-0.61%) | 141,561 |
| 12 Sep 2007 | INR | 41 | 49.45 | 41 | 49.25 | 49.25 | +7.8 (+18.82%) | 97,885 |
| 11 Sep 2007 | INR | 41.5 | 41.5 | 40.7 | 41.45 | 41.45 | +0.75 (+1.84%) | 3,100 |
| 10 Sep 2007 | INR | 40.4 | 41.5 | 40.4 | 40.7 | 40.7 | +0.65 (+1.62%) | 6,440 |
| 7 Sep 2007 | INR | 44 | 44 | 40.05 | 40.05 | 40.05 | -1.45 (-3.49%) | 4,184 |
| 6 Sep 2007 | INR | 41.5 | 41.5 | 41.5 | 41.5 | 41.5 | -0.5 (-1.19%) | 4,350 |
| 5 Sep 2007 | INR | 42.5 | 43 | 41.1 | 42 | 42 | +0.1 (+0.24%) | 6,710 |
| 4 Sep 2007 | INR | 41.75 | 42.7 | 40 | 41.9 | 41.9 | +1.15 (+2.82%) | 8,328 |
| 3 Sep 2007 | INR | 40 | 40.75 | 40 | 40.75 | 40.75 | +2.25 (+5.84%) | 500 |
| 31 Aug 2007 | INR | 38 | 38.5 | 38 | 38.5 | 38.5 | 0.0 (0.0%) | 2,255 |
