| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2007 | INR | 37.1 | 38.35 | 37.05 | 37.25 | 37.25 | -1.1 (-2.87%) | 323,158 |
| 11 Oct 2007 | INR | 42 | 42 | 38.15 | 38.35 | 38.35 | +0.05 (+0.13%) | 363,533 |
| 10 Oct 2007 | INR | 40 | 40 | 38.05 | 38.3 | 38.3 | -0.7 (-1.79%) | 475,339 |
| 9 Oct 2007 | INR | 39 | 39.9 | 38 | 39 | 39 | -0.3 (-0.76%) | 307,345 |
| 8 Oct 2007 | INR | 42 | 42.4 | 39.1 | 39.3 | 39.3 | -2.45 (-5.87%) | 402,233 |
| 5 Oct 2007 | INR | 44.5 | 44.5 | 41.1 | 41.75 | 41.75 | -2.1 (-4.79%) | 443,707 |
| 4 Oct 2007 | INR | 44 | 44.95 | 43.55 | 43.85 | 43.85 | -0.4 (-0.90%) | 292,632 |
| 3 Oct 2007 | INR | 44.95 | 46.95 | 43.3 | 44.25 | 44.25 | -0.35 (-0.78%) | 667,607 |
| 1 Oct 2007 | INR | 45.5 | 45.5 | 44.5 | 44.6 | 44.6 | -0.4 (-0.89%) | 289,238 |
| 28 Sep 2007 | INR | 46.75 | 46.75 | 44.75 | 45 | 45 | -0.9 (-1.96%) | 360,479 |
| 27 Sep 2007 | INR | 45.45 | 46.9 | 45.1 | 45.9 | 45.9 | +1.2 (+2.68%) | 651,442 |
| 26 Sep 2007 | INR | 44.7 | 46.9 | 44.25 | 44.7 | 44.7 | +0.75 (+1.71%) | 936,630 |
| 25 Sep 2007 | INR | 46.9 | 46.9 | 43.7 | 43.95 | 43.95 | -2.35 (-5.08%) | 499,744 |
| 24 Sep 2007 | INR | 48.85 | 48.85 | 46.15 | 46.3 | 46.3 | -1.5 (-3.14%) | 424,376 |
| 21 Sep 2007 | INR | 48.85 | 49.25 | 47.5 | 47.8 | 47.8 | -0.85 (-1.75%) | 419,455 |
| 20 Sep 2007 | INR | 49.8 | 50.9 | 48.5 | 48.65 | 48.65 | -0.15 (-0.31%) | 1,024,781 |
| 19 Sep 2007 | INR | 50.5 | 51 | 48.5 | 48.8 | 48.8 | -0.35 (-0.71%) | 424,249 |
| 18 Sep 2007 | INR | 48.7 | 49.8 | 48.5 | 49.15 | 49.15 | +0.35 (+0.72%) | 1,218,820 |
| 17 Sep 2007 | INR | 50.75 | 50.95 | 48.25 | 48.8 | 48.8 | -0.45 (-0.91%) | 326,995 |
| 14 Sep 2007 | INR | 53 | 53 | 48.6 | 49.25 | 49.25 | -3.05 (-5.83%) | 820,405 |
| 13 Sep 2007 | INR | 51.5 | 52.9 | 51.5 | 52.3 | 52.3 | +0.4 (+0.77%) | 154,119 |
| 12 Sep 2007 | INR | 52.95 | 53.25 | 50 | 51.9 | 51.9 | -0.2 (-0.38%) | 1,154,313 |
| 11 Sep 2007 | INR | 52.5 | 53.4 | 50 | 52.1 | 52.1 | -0.2 (-0.38%) | 1,224,322 |
| 10 Sep 2007 | INR | 51.6 | 52.9 | 50.25 | 52.3 | 52.3 | +0.15 (+0.29%) | 173,482 |
| 7 Sep 2007 | INR | 50.2 | 53.65 | 50.2 | 52.15 | 52.15 | +0.7 (+1.36%) | 317,596 |
| 6 Sep 2007 | INR | 51 | 51.8 | 50.25 | 51.45 | 51.45 | +0.4 (+0.78%) | 209,369 |
| 5 Sep 2007 | INR | 53.4 | 53.9 | 50.8 | 51.05 | 51.05 | -1.95 (-3.68%) | 417,840 |
| 4 Sep 2007 | INR | 54.25 | 54.75 | 52.8 | 53 | 53 | -0.9 (-1.67%) | 382,889 |
| 3 Sep 2007 | INR | 53.9 | 55.35 | 53 | 53.9 | 53.9 | +1.1 (+2.08%) | 541,606 |
| 31 Aug 2007 | INR | 52.25 | 53.7 | 51.5 | 52.8 | 52.8 | +1.6 (+3.13%) | 621,680 |
