| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2007 | INR | 50.95 | 52.5 | 49 | 51.65 | 51.65 | -0.35 (-0.67%) | 115,292 |
| 10 Oct 2007 | INR | 54.45 | 54.45 | 50.2 | 52 | 52 | +2.05 (+4.10%) | 168,012 |
| 9 Oct 2007 | INR | 47 | 52 | 47 | 49.95 | 49.95 | +1.2 (+2.46%) | 170,012 |
| 8 Oct 2007 | INR | 55.8 | 55.8 | 47.25 | 48.75 | 48.75 | -4.4 (-8.28%) | 297,360 |
| 5 Oct 2007 | INR | 56.5 | 56.5 | 52.5 | 53.15 | 53.15 | -0.95 (-1.76%) | 389,152 |
| 4 Oct 2007 | INR | 54.1 | 57.35 | 54 | 54.1 | 54.1 | -2.4 (-4.25%) | 129,164 |
| 3 Oct 2007 | INR | 59.95 | 60 | 54 | 56.5 | 56.5 | -2.15 (-3.67%) | 58,376 |
| 2 Oct 2007 | INR | 0 | 0 | 0 | 58.65 | 58.65 | 0.0 (0.0%) | 0 |
| 1 Oct 2007 | INR | 58 | 60.5 | 53.2 | 58.65 | 58.65 | +5.65 (+10.66%) | 358,452 |
| 28 Sep 2007 | INR | 55.5 | 55.5 | 50.1 | 53 | 53 | -2.05 (-3.72%) | 1,187,364 |
| 27 Sep 2007 | INR | 54.5 | 56.85 | 53.1 | 55.05 | 55.05 | +0.35 (+0.64%) | 219,664 |
| 26 Sep 2007 | INR | 59 | 62.5 | 52 | 54.7 | 54.7 | -3.3 (-5.69%) | 397,348 |
| 25 Sep 2007 | INR | 61 | 61.5 | 57.25 | 58 | 58 | -2.5 (-4.13%) | 806,008 |
| 24 Sep 2007 | INR | 62.1 | 62.5 | 55 | 60.5 | 60.5 | -0.5 (-0.82%) | 453,316 |
| 21 Sep 2007 | INR | 67.05 | 68.85 | 56 | 61 | 61 | -6.3 (-9.36%) | 1,454,684 |
| 20 Sep 2007 | INR | 69 | 69 | 66.5 | 67.3 | 67.3 | -0.85 (-1.25%) | 170,364 |
| 19 Sep 2007 | INR | 71 | 71 | 66.15 | 68.15 | 68.15 | -1.5 (-2.15%) | 343,940 |
| 18 Sep 2007 | INR | 68.5 | 70 | 66.85 | 69.65 | 69.65 | +1.45 (+2.13%) | 862,660 |
| 17 Sep 2007 | INR | 66.85 | 69.7 | 65.9 | 68.2 | 68.2 | +3.2 (+4.92%) | 261,192 |
| 14 Sep 2007 | INR | 68.5 | 70.45 | 64.25 | 65 | 65 | -3 (-4.41%) | 369,976 |
| 13 Sep 2007 | INR | 70.35 | 72.5 | 67.5 | 68 | 68 | -0.1 (-0.15%) | 290,336 |
| 12 Sep 2007 | INR | 72 | 72.4 | 68 | 68.1 | 68.1 | -2.7 (-3.81%) | 358,396 |
| 11 Sep 2007 | INR | 74.5 | 74.5 | 69.9 | 70.8 | 70.8 | -2.05 (-2.81%) | 465,576 |
| 10 Sep 2007 | INR | 75 | 75 | 69.5 | 72.85 | 72.85 | 0.0 (0.0%) | 658,340 |
| 7 Sep 2007 | INR | 71.65 | 73.9 | 69 | 72.85 | 72.85 | +1.5 (+2.10%) | 778,128 |
| 6 Sep 2007 | INR | 71 | 72.4 | 70 | 71.35 | 71.35 | +0.1 (+0.14%) | 355,012 |
| 5 Sep 2007 | INR | 72.95 | 72.95 | 68.9 | 71.25 | 71.25 | -1.2 (-1.66%) | 661,280 |
| 4 Sep 2007 | INR | 71.65 | 73.5 | 69.95 | 72.45 | 72.45 | +2.8 (+4.02%) | 742,340 |
| 3 Sep 2007 | INR | 68 | 70.45 | 67 | 69.65 | 69.65 | +2.9 (+4.34%) | 997,928 |
| 31 Aug 2007 | INR | 65 | 67.75 | 64.05 | 66.75 | 66.75 | +1.9 (+2.93%) | 1,056,308 |
