| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2007 | INR | 65.45 | 66.4 | 60.1 | 61.25 | 61.25 | -2.65 (-4.15%) | 80,072 |
| 9 Oct 2007 | INR | 58.2 | 69.15 | 58.2 | 63.9 | 63.9 | -0.75 (-1.16%) | 343,311 |
| 8 Oct 2007 | INR | 78.95 | 78.95 | 64.65 | 64.65 | 64.65 | -7.15 (-9.96%) | 199,217 |
| 5 Oct 2007 | INR | 71.8 | 71.8 | 69 | 71.8 | 71.8 | +6.5 (+9.95%) | 75,335 |
| 4 Oct 2007 | INR | 59.9 | 65.3 | 56 | 65.3 | 65.3 | +10.85 (+19.93%) | 266,495 |
| 3 Oct 2007 | INR | 44.5 | 54.45 | 44.1 | 54.45 | 54.45 | +9.05 (+19.93%) | 252,786 |
| 1 Oct 2007 | INR | 44.95 | 47 | 43.05 | 45.4 | 45.4 | +0.75 (+1.68%) | 49,649 |
| 28 Sep 2007 | INR | 41.5 | 46 | 41.3 | 44.65 | 44.65 | +2.45 (+5.81%) | 30,634 |
| 27 Sep 2007 | INR | 43.5 | 45 | 42.1 | 42.2 | 42.2 | -1.05 (-2.43%) | 12,069 |
| 26 Sep 2007 | INR | 46.85 | 46.85 | 42.9 | 43.25 | 43.25 | -1.25 (-2.81%) | 31,030 |
| 25 Sep 2007 | INR | 42.25 | 47.45 | 42.25 | 44.5 | 44.5 | +0.7 (+1.60%) | 41,239 |
| 24 Sep 2007 | INR | 43.85 | 45.95 | 40 | 43.8 | 43.8 | +0.85 (+1.98%) | 65,996 |
| 21 Sep 2007 | INR | 43.1 | 43.1 | 41 | 42.95 | 42.95 | -0.05 (-0.12%) | 24,866 |
| 20 Sep 2007 | INR | 44.9 | 44.9 | 41.5 | 43 | 43 | -0.4 (-0.92%) | 28,489 |
| 19 Sep 2007 | INR | 47 | 47 | 42.1 | 43.4 | 43.4 | -1.75 (-3.88%) | 35,059 |
| 18 Sep 2007 | INR | 46 | 48 | 44.1 | 45.15 | 45.15 | -1.2 (-2.59%) | 73,302 |
| 17 Sep 2007 | INR | 40.5 | 46.75 | 39.3 | 46.35 | 46.35 | +6.65 (+16.75%) | 208,002 |
| 14 Sep 2007 | INR | 40.25 | 42.35 | 37.95 | 39.7 | 39.7 | -1.2 (-2.93%) | 35,180 |
| 13 Sep 2007 | INR | 41.15 | 43 | 40 | 40.9 | 40.9 | -0.6 (-1.45%) | 12,684 |
| 12 Sep 2007 | INR | 42 | 43 | 41.15 | 41.5 | 41.5 | -0.05 (-0.12%) | 21,357 |
| 11 Sep 2007 | INR | 43 | 43 | 39.55 | 41.55 | 41.55 | +1.3 (+3.23%) | 42,800 |
| 10 Sep 2007 | INR | 38.5 | 41.9 | 38.5 | 40.25 | 40.25 | +1.65 (+4.27%) | 15,564 |
| 7 Sep 2007 | INR | 44.45 | 44.45 | 37.1 | 38.6 | 38.6 | -3.75 (-8.85%) | 41,740 |
| 6 Sep 2007 | INR | 46.25 | 46.25 | 40.2 | 42.35 | 42.35 | +0.3 (+0.71%) | 82,582 |
| 5 Sep 2007 | INR | 42.05 | 42.05 | 40.25 | 42.05 | 42.05 | +3.8 (+9.93%) | 54,704 |
| 4 Sep 2007 | INR | 35.15 | 38.25 | 35.15 | 38.25 | 38.25 | +3.45 (+9.91%) | 42,790 |
| 3 Sep 2007 | INR | 36 | 36 | 33.5 | 34.8 | 34.8 | +0.4 (+1.16%) | 6,590 |
| 31 Aug 2007 | INR | 32.25 | 35.1 | 32.25 | 34.4 | 34.4 | +1.3 (+3.93%) | 13,450 |
| 30 Aug 2007 | INR | 36 | 36 | 33.1 | 33.1 | 33.1 | -1.95 (-5.56%) | 8,751 |
| 29 Aug 2007 | INR | 33.95 | 36 | 32.1 | 35.05 | 35.05 | +1.15 (+3.39%) | 9,500 |
