| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2007 | INR | 68 | 68.7 | 65 | 68.65 | 68.65 | +3.2 (+4.89%) | 390,671 |
| 9 Oct 2007 | INR | 63 | 65.75 | 59.55 | 65.45 | 65.45 | +2.8 (+4.47%) | 327,060 |
| 8 Oct 2007 | INR | 62.65 | 62.65 | 57.55 | 62.65 | 62.65 | +2.95 (+4.94%) | 1,239,712 |
| 5 Oct 2007 | INR | 59.7 | 59.7 | 59.7 | 59.7 | 59.7 | +2.8 (+4.92%) | 38,683 |
| 4 Oct 2007 | INR | 56.9 | 56.9 | 56.9 | 56.9 | 56.9 | +2.7 (+4.98%) | 70,316 |
| 3 Oct 2007 | INR | 56.1 | 58 | 52.65 | 54.2 | 54.2 | -1.2 (-2.17%) | 873,244 |
| 1 Oct 2007 | INR | 54.55 | 57 | 54.55 | 55.4 | 55.4 | +0.25 (+0.45%) | 133,093 |
| 28 Sep 2007 | INR | 56.2 | 56.2 | 53.1 | 55.15 | 55.15 | +1.6 (+2.99%) | 90,669 |
| 27 Sep 2007 | INR | 55 | 55.9 | 53 | 53.55 | 53.55 | -0.6 (-1.11%) | 378,531 |
| 26 Sep 2007 | INR | 51.9 | 54.3 | 51.5 | 54.15 | 54.15 | +2.4 (+4.64%) | 108,343 |
| 25 Sep 2007 | INR | 50 | 52.5 | 48.5 | 51.75 | 51.75 | +1.75 (+3.50%) | 72,605 |
| 24 Sep 2007 | INR | 51 | 52.5 | 49.5 | 50 | 50 | -2 (-3.85%) | 83,639 |
| 21 Sep 2007 | INR | 51.5 | 52.5 | 50 | 52 | 52 | -0.05 (-0.10%) | 83,591 |
| 20 Sep 2007 | INR | 55 | 55 | 51.25 | 52.05 | 52.05 | -2.5 (-4.58%) | 107,946 |
| 19 Sep 2007 | INR | 57.85 | 58 | 54.2 | 54.55 | 54.55 | -0.9 (-1.62%) | 128,811 |
| 18 Sep 2007 | INR | 56 | 57.5 | 55 | 55.45 | 55.45 | -0.15 (-0.27%) | 127,630 |
| 17 Sep 2007 | INR | 57 | 58.15 | 55.25 | 55.6 | 55.6 | -1.5 (-2.63%) | 98,460 |
| 14 Sep 2007 | INR | 59.5 | 61.5 | 56.55 | 57.1 | 57.1 | -1.1 (-1.89%) | 615,499 |
| 13 Sep 2007 | INR | 55.95 | 59.7 | 55.6 | 58.2 | 58.2 | +2.8 (+5.05%) | 494,198 |
| 12 Sep 2007 | INR | 56.5 | 59 | 55 | 55.4 | 55.4 | -0.9 (-1.60%) | 208,215 |
| 11 Sep 2007 | INR | 58.5 | 59.4 | 55.25 | 56.3 | 56.3 | -2 (-3.43%) | 205,648 |
| 10 Sep 2007 | INR | 55 | 59.6 | 53.2 | 58.3 | 58.3 | +1.75 (+3.09%) | 388,691 |
| 7 Sep 2007 | INR | 60.7 | 60.95 | 56.05 | 56.55 | 56.55 | -3.55 (-5.91%) | 653,509 |
| 6 Sep 2007 | INR | 50 | 61.5 | 50 | 60.1 | 60.1 | +7.6 (+14.48%) | 1,769,870 |
| 5 Sep 2007 | INR | 51 | 57.4 | 51 | 52.5 | 52.5 | +3.1 (+6.28%) | 1,146,925 |
| 4 Sep 2007 | INR | 42.8 | 49.4 | 41 | 49.4 | 49.4 | +8.2 (+19.90%) | 547,764 |
| 3 Sep 2007 | INR | 41.1 | 43 | 41 | 41.2 | 41.2 | +1.15 (+2.87%) | 29,120 |
| 31 Aug 2007 | INR | 39.5 | 40.8 | 39.3 | 40.05 | 40.05 | +1.3 (+3.35%) | 26,277 |
| 30 Aug 2007 | INR | 38.6 | 39.5 | 38.6 | 38.75 | 38.75 | -0.45 (-1.15%) | 7,068 |
| 29 Aug 2007 | INR | 39 | 39.75 | 38.2 | 39.2 | 39.2 | +0.15 (+0.38%) | 23,795 |
