| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2007 | INR | 54.55 | 58.4 | 52.6 | 53.25 | 5.325 | -5.15 (-8.82%) | 47,245 |
| 8 Oct 2007 | INR | 60 | 61.9 | 57 | 58.4 | 5.84 | -1.6 (-2.67%) | 20,437 |
| 5 Oct 2007 | INR | 60.05 | 62.5 | 60 | 60 | 6 | -0.8 (-1.32%) | 16,770 |
| 4 Oct 2007 | INR | 67 | 67 | 60.1 | 60.8 | 6.08 | -2.5 (-3.95%) | 18,087 |
| 3 Oct 2007 | INR | 65.55 | 67 | 60.35 | 63.3 | 6.33 | -0.35 (-0.55%) | 40,420 |
| 1 Oct 2007 | INR | 64.2 | 64.2 | 61.7 | 63.65 | 6.365 | -1.3 (-2.00%) | 19,869 |
| 28 Sep 2007 | INR | 61.3 | 64.95 | 59.15 | 64.95 | 6.495 | +2.55 (+4.09%) | 35,727 |
| 27 Sep 2007 | INR | 63.55 | 64.2 | 61 | 62.4 | 6.24 | -0.1 (-0.16%) | 19,786 |
| 26 Sep 2007 | INR | 68.9 | 68.9 | 62 | 62.5 | 6.25 | -3 (-4.58%) | 39,087 |
| 25 Sep 2007 | INR | 62.3 | 67.3 | 59.3 | 65.5 | 6.55 | +5.05 (+8.35%) | 52,994 |
| 24 Sep 2007 | INR | 63.05 | 64 | 60.35 | 60.45 | 6.045 | -3 (-4.73%) | 21,062 |
| 21 Sep 2007 | INR | 65.35 | 66.6 | 63.2 | 63.45 | 6.345 | -2.55 (-3.86%) | 16,608 |
| 20 Sep 2007 | INR | 67.6 | 68.6 | 65.2 | 66 | 6.6 | -1.7 (-2.51%) | 13,754 |
| 19 Sep 2007 | INR | 69.5 | 70 | 67.2 | 67.7 | 6.77 | +0.75 (+1.12%) | 35,515 |
| 18 Sep 2007 | INR | 70.9 | 73 | 65.8 | 66.95 | 6.695 | -1.7 (-2.48%) | 48,350 |
| 17 Sep 2007 | INR | 65.75 | 69.55 | 64 | 68.65 | 6.865 | +5.4 (+8.54%) | 62,652 |
| 14 Sep 2007 | INR | 66 | 67.5 | 62 | 63.25 | 6.325 | -3.6 (-5.39%) | 35,278 |
| 13 Sep 2007 | INR | 69.9 | 70 | 65.6 | 66.85 | 6.685 | -0.15 (-0.22%) | 23,716 |
| 12 Sep 2007 | INR | 68.8 | 71.5 | 65.55 | 67 | 6.7 | -0.25 (-0.37%) | 34,477 |
| 11 Sep 2007 | INR | 70 | 72.2 | 65.65 | 67.25 | 6.725 | +1.6 (+2.44%) | 58,410 |
| 10 Sep 2007 | INR | 74.9 | 74.9 | 64 | 65.65 | 6.565 | -2.45 (-3.60%) | 48,253 |
| 7 Sep 2007 | INR | 64.95 | 68.1 | 64 | 68.1 | 6.81 | +6.15 (+9.93%) | 100,754 |
| 6 Sep 2007 | INR | 61.95 | 61.95 | 60.05 | 61.95 | 6.195 | +2.95 (+5%) | 25,952 |
| 5 Sep 2007 | INR | 59 | 59 | 59 | 59 | 5.9 | +2.8 (+4.98%) | 10,224 |
| 4 Sep 2007 | INR | 55.9 | 56.2 | 54.05 | 56.2 | 5.62 | +2.65 (+4.95%) | 22,844 |
| 3 Sep 2007 | INR | 50.05 | 53.55 | 50.05 | 53.55 | 5.355 | +2.55 (+5.00%) | 18,763 |
| 31 Aug 2007 | INR | 52.45 | 53.75 | 49.5 | 51 | 5.1 | -0.15 (-0.29%) | 107,653 |
| 30 Aug 2007 | INR | 50.5 | 51.7 | 50.5 | 51.15 | 5.115 | +1.25 (+2.51%) | 4,660 |
| 29 Aug 2007 | INR | 50 | 51.25 | 48.7 | 49.9 | 4.99 | -1.25 (-2.44%) | 8,625 |
| 28 Aug 2007 | INR | 50.2 | 52.85 | 50.2 | 51.15 | 5.115 | -0.85 (-1.63%) | 1,961 |
