| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2007 | INR | 42 | 44.75 | 41.05 | 44.3 | 44.3 | +2.45 (+5.85%) | 35,287,781 |
| 15 Oct 2007 | INR | 40.25 | 42.4 | 39.1 | 41.85 | 41.85 | +2.45 (+6.22%) | 15,769,753 |
| 12 Oct 2007 | INR | 40 | 41.25 | 39.1 | 39.4 | 39.4 | -1.15 (-2.84%) | 8,953,918 |
| 11 Oct 2007 | INR | 41 | 41.5 | 39.8 | 40.55 | 40.55 | -0.4 (-0.98%) | 10,669,426 |
| 10 Oct 2007 | INR | 41.4 | 42.7 | 40.55 | 40.95 | 40.95 | +0.55 (+1.36%) | 15,629,467 |
| 9 Oct 2007 | INR | 37 | 40.8 | 35.6 | 40.4 | 40.4 | +3.05 (+8.17%) | 24,113,473 |
| 8 Oct 2007 | INR | 41 | 41.45 | 36.25 | 37.35 | 37.35 | -3.2 (-7.89%) | 18,166,602 |
| 5 Oct 2007 | INR | 42.5 | 42.5 | 40 | 40.55 | 40.55 | -1.45 (-3.45%) | 14,197,807 |
| 4 Oct 2007 | INR | 43.95 | 43.95 | 41.05 | 42 | 42 | -0.35 (-0.83%) | 16,722,467 |
| 3 Oct 2007 | INR | 45.45 | 45.6 | 39.6 | 42.35 | 42.35 | -2.15 (-4.83%) | 25,139,622 |
| 1 Oct 2007 | INR | 43.95 | 45.75 | 43.45 | 44.5 | 44.5 | +1 (+2.30%) | 19,953,401 |
| 28 Sep 2007 | INR | 44 | 44.2 | 41.75 | 43.5 | 43.5 | 0.0 (0.0%) | 19,512,023 |
| 27 Sep 2007 | INR | 44.5 | 46.2 | 43.1 | 43.5 | 43.5 | -0.05 (-0.11%) | 29,523,996 |
| 26 Sep 2007 | INR | 41.4 | 45.65 | 41.1 | 43.55 | 43.55 | +2.85 (+7.00%) | 53,189,372 |
| 25 Sep 2007 | INR | 43.4 | 43.4 | 38.9 | 40.7 | 40.7 | -0.95 (-2.28%) | 27,609,351 |
| 24 Sep 2007 | INR | 37.4 | 42.5 | 37 | 41.65 | 41.65 | +5.1 (+13.95%) | 53,373,445 |
| 21 Sep 2007 | INR | 34.35 | 37.7 | 34.35 | 36.55 | 36.55 | +2.2 (+6.40%) | 35,047,523 |
| 20 Sep 2007 | INR | 34.85 | 34.85 | 32.95 | 34.35 | 34.35 | +1 (+3.00%) | 12,906,357 |
| 19 Sep 2007 | INR | 34.9 | 35 | 33.1 | 33.35 | 33.35 | -0.8 (-2.34%) | 6,711,859 |
| 18 Sep 2007 | INR | 32.95 | 34.4 | 32.55 | 34.15 | 34.15 | +1.25 (+3.80%) | 8,343,267 |
| 17 Sep 2007 | INR | 33.3 | 33.55 | 32.55 | 32.9 | 32.9 | -0.15 (-0.45%) | 7,077,074 |
| 14 Sep 2007 | INR | 34.9 | 35 | 32.85 | 33.05 | 33.05 | -1.3 (-3.78%) | 8,272,913 |
| 13 Sep 2007 | INR | 34.5 | 35.15 | 34.1 | 34.35 | 34.35 | -0.05 (-0.15%) | 8,113,985 |
| 12 Sep 2007 | INR | 35.1 | 35.65 | 34.2 | 34.4 | 34.4 | -0.05 (-0.15%) | 20,329,782 |
| 11 Sep 2007 | INR | 32.5 | 34.7 | 32.5 | 34.45 | 34.45 | +1.95 (+6%) | 28,553,486 |
| 10 Sep 2007 | INR | 31.2 | 32.7 | 31.05 | 32.5 | 32.5 | +0.85 (+2.69%) | 8,884,131 |
| 7 Sep 2007 | INR | 33 | 33.1 | 31.5 | 31.65 | 31.65 | -0.8 (-2.47%) | 9,263,578 |
| 6 Sep 2007 | INR | 31.5 | 32.7 | 31.1 | 32.45 | 32.45 | +0.9 (+2.85%) | 11,482,525 |
| 5 Sep 2007 | INR | 32.5 | 32.65 | 31.35 | 31.55 | 31.55 | -0.7 (-2.17%) | 7,974,436 |
| 4 Sep 2007 | INR | 32.7 | 33.1 | 32.05 | 32.25 | 32.25 | -0.05 (-0.15%) | 12,320,178 |
