| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2007 | INR | 49.25 | 53.4 | 48.25 | 52.45 | 52.45 | +4.7 (+9.84%) | 43,236 |
| 9 Oct 2007 | INR | 47 | 49.5 | 46 | 47.75 | 47.75 | +0.25 (+0.53%) | 22,234 |
| 8 Oct 2007 | INR | 48 | 48 | 45.55 | 47.5 | 47.5 | -0.55 (-1.14%) | 17,824 |
| 5 Oct 2007 | INR | 50 | 50.7 | 47.6 | 48.05 | 48.05 | -2.35 (-4.66%) | 29,749 |
| 4 Oct 2007 | INR | 50 | 51.45 | 49.65 | 50.4 | 50.4 | +0.2 (+0.40%) | 17,860 |
| 3 Oct 2007 | INR | 53.15 | 54.75 | 49.5 | 50.2 | 50.2 | -2.5 (-4.74%) | 37,853 |
| 1 Oct 2007 | INR | 53.2 | 54.7 | 52.1 | 52.7 | 52.7 | -0.8 (-1.50%) | 32,179 |
| 28 Sep 2007 | INR | 54.1 | 54.3 | 53 | 53.5 | 53.5 | -0.65 (-1.20%) | 29,614 |
| 27 Sep 2007 | INR | 54.7 | 56.5 | 53.05 | 54.15 | 54.15 | +0.1 (+0.19%) | 64,969 |
| 26 Sep 2007 | INR | 52.4 | 57.7 | 52.4 | 54.05 | 54.05 | +1.65 (+3.15%) | 106,195 |
| 25 Sep 2007 | INR | 53.85 | 55.4 | 52 | 52.4 | 52.4 | -2 (-3.68%) | 22,967 |
| 24 Sep 2007 | INR | 55.7 | 57.35 | 53.8 | 54.4 | 54.4 | -0.4 (-0.73%) | 44,669 |
| 21 Sep 2007 | INR | 55.9 | 58.45 | 53.8 | 54.8 | 54.8 | -2.8 (-4.86%) | 37,057 |
| 20 Sep 2007 | INR | 58.9 | 58.9 | 56.25 | 57.6 | 57.6 | -0.4 (-0.69%) | 30,068 |
| 19 Sep 2007 | INR | 60 | 61 | 57.55 | 58 | 58 | +0.5 (+0.87%) | 42,955 |
| 18 Sep 2007 | INR | 59.95 | 60 | 57.4 | 57.5 | 57.5 | -1.9 (-3.20%) | 34,070 |
| 17 Sep 2007 | INR | 59.85 | 62 | 58.8 | 59.4 | 59.4 | +0.25 (+0.42%) | 94,443 |
| 14 Sep 2007 | INR | 62.9 | 63.85 | 58.6 | 59.15 | 59.15 | -0.7 (-1.17%) | 337,078 |
| 13 Sep 2007 | INR | 54.05 | 62.7 | 54 | 59.85 | 59.85 | +6.4 (+11.97%) | 398,783 |
| 12 Sep 2007 | INR | 49.55 | 54.5 | 49.55 | 53.45 | 53.45 | +4.05 (+8.20%) | 121,557 |
| 11 Sep 2007 | INR | 51 | 51.45 | 49.25 | 49.4 | 49.4 | -1.1 (-2.18%) | 26,304 |
| 10 Sep 2007 | INR | 49.5 | 52 | 48 | 50.5 | 50.5 | -1.7 (-3.26%) | 34,804 |
| 7 Sep 2007 | INR | 53.6 | 53.6 | 51.9 | 52.2 | 52.2 | -0.45 (-0.85%) | 24,143 |
| 6 Sep 2007 | INR | 50.9 | 53.5 | 50.75 | 52.65 | 52.65 | +1.5 (+2.93%) | 68,515 |
| 5 Sep 2007 | INR | 52 | 56.4 | 49 | 51.15 | 51.15 | +1.6 (+3.23%) | 342,514 |
| 4 Sep 2007 | INR | 49 | 50.4 | 47.4 | 49.55 | 49.55 | +1.75 (+3.66%) | 50,130 |
| 3 Sep 2007 | INR | 48.5 | 49.5 | 47.1 | 47.8 | 47.8 | +0.1 (+0.21%) | 33,884 |
| 31 Aug 2007 | INR | 51.45 | 51.45 | 46.5 | 47.7 | 47.7 | -3.5 (-6.84%) | 53,519 |
| 30 Aug 2007 | INR | 53 | 55.25 | 50.5 | 51.2 | 51.2 | +1.1 (+2.20%) | 89,636 |
| 29 Aug 2007 | INR | 42 | 52.75 | 42 | 50.1 | 50.1 | +5.1 (+11.33%) | 104,621 |
