| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Oct 2007 | INR | 73 | 76 | 71.5 | 74.35 | 74.35 | 0.0 (0.0%) | 16,933 |
| 19 Oct 2007 | INR | 75.05 | 75.9 | 73 | 74.35 | 74.35 | -1.85 (-2.43%) | 40,239 |
| 18 Oct 2007 | INR | 78 | 81 | 74.6 | 76.2 | 76.2 | -1.25 (-1.61%) | 51,917 |
| 17 Oct 2007 | INR | 75 | 78 | 73.1 | 77.45 | 77.45 | -2.6 (-3.25%) | 57,411 |
| 16 Oct 2007 | INR | 80.1 | 82.9 | 79.5 | 80.05 | 80.05 | +0.35 (+0.44%) | 98,109 |
| 15 Oct 2007 | INR | 74.85 | 82.25 | 74 | 79.7 | 79.7 | +5.7 (+7.70%) | 267,136 |
| 12 Oct 2007 | INR | 72.5 | 75 | 72.5 | 74 | 74 | +0.25 (+0.34%) | 46,845 |
| 11 Oct 2007 | INR | 74 | 74.4 | 72.25 | 73.75 | 73.75 | +0.85 (+1.17%) | 40,438 |
| 10 Oct 2007 | INR | 75.4 | 75.55 | 72 | 72.9 | 72.9 | -0.85 (-1.15%) | 31,965 |
| 9 Oct 2007 | INR | 71.6 | 78.45 | 70.25 | 73.75 | 73.75 | +1.7 (+2.36%) | 69,962 |
| 8 Oct 2007 | INR | 74.2 | 75.05 | 70.8 | 72.05 | 72.05 | -2.45 (-3.29%) | 32,099 |
| 5 Oct 2007 | INR | 75 | 75.65 | 74.2 | 74.5 | 74.5 | -0.45 (-0.60%) | 25,356 |
| 4 Oct 2007 | INR | 74.4 | 75.8 | 74.1 | 74.95 | 74.95 | -0.85 (-1.12%) | 22,251 |
| 3 Oct 2007 | INR | 76.9 | 77.35 | 74.5 | 75.8 | 75.8 | -0.55 (-0.72%) | 47,150 |
| 2 Oct 2007 | INR | 0 | 0 | 0 | 76.35 | 76.35 | 0.0 (0.0%) | 0 |
| 1 Oct 2007 | INR | 77.7 | 78.35 | 75.8 | 76.35 | 76.35 | -0.95 (-1.23%) | 19,451 |
| 28 Sep 2007 | INR | 75.95 | 77.8 | 75.8 | 77.3 | 77.3 | +1.95 (+2.59%) | 58,191 |
| 27 Sep 2007 | INR | 74.8 | 77 | 74.6 | 75.35 | 75.35 | +1.05 (+1.41%) | 42,310 |
| 26 Sep 2007 | INR | 74.9 | 75.95 | 73.6 | 74.3 | 74.3 | +1.1 (+1.50%) | 30,147 |
| 25 Sep 2007 | INR | 74.7 | 74.7 | 72 | 73.2 | 73.2 | -0.4 (-0.54%) | 16,451 |
| 24 Sep 2007 | INR | 73.8 | 75.65 | 72.9 | 73.6 | 73.6 | -0.1 (-0.14%) | 25,928 |
| 21 Sep 2007 | INR | 75.4 | 75.4 | 73 | 73.7 | 73.7 | -1.35 (-1.80%) | 25,652 |
| 20 Sep 2007 | INR | 75.8 | 76.5 | 74.7 | 75.05 | 75.05 | -0.85 (-1.12%) | 26,064 |
| 19 Sep 2007 | INR | 77.95 | 78 | 75.5 | 75.9 | 75.9 | -0.1 (-0.13%) | 31,682 |
| 18 Sep 2007 | INR | 77.7 | 77.7 | 75.25 | 76 | 76 | -0.6 (-0.78%) | 38,783 |
| 17 Sep 2007 | INR | 75.5 | 79.45 | 75 | 76.6 | 76.6 | +1.45 (+1.93%) | 312,760 |
| 14 Sep 2007 | INR | 75.1 | 77.5 | 74.5 | 75.15 | 75.15 | +1.65 (+2.24%) | 97,191 |
| 13 Sep 2007 | INR | 70.15 | 74.8 | 70.15 | 73.5 | 73.5 | +3.7 (+5.30%) | 77,333 |
| 12 Sep 2007 | INR | 69.85 | 71 | 69.8 | 69.8 | 69.8 | +0.15 (+0.22%) | 11,190 |
| 11 Sep 2007 | INR | 70.75 | 70.75 | 69.45 | 69.65 | 69.65 | -0.35 (-0.50%) | 11,996 |
