| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2007 | INR | 71.55 | 72.1 | 70.15 | 70.4 | 70.4 | -0.9 (-1.26%) | 118,721 |
| 15 Oct 2007 | INR | 70.95 | 73.25 | 70.95 | 71.3 | 71.3 | 0.0 (0.0%) | 134,258 |
| 12 Oct 2007 | INR | 71.95 | 72.3 | 70.75 | 71.3 | 71.3 | -0.35 (-0.49%) | 113,686 |
| 11 Oct 2007 | INR | 74.2 | 74.5 | 71.25 | 71.65 | 71.65 | -2.55 (-3.44%) | 842,609 |
| 10 Oct 2007 | INR | 74 | 75.55 | 73.2 | 74.2 | 74.2 | +0.95 (+1.30%) | 282,265 |
| 9 Oct 2007 | INR | 71.45 | 74.35 | 70 | 73.25 | 73.25 | +2 (+2.81%) | 175,159 |
| 8 Oct 2007 | INR | 75 | 75 | 70.5 | 71.25 | 71.25 | -2.75 (-3.72%) | 172,134 |
| 5 Oct 2007 | INR | 77.25 | 77.5 | 73.1 | 74 | 74 | -3.25 (-4.21%) | 157,718 |
| 4 Oct 2007 | INR | 75 | 78.9 | 74.6 | 77.25 | 77.25 | +1.3 (+1.71%) | 768,707 |
| 3 Oct 2007 | INR | 75 | 77.5 | 73.5 | 75.95 | 75.95 | +0.7 (+0.93%) | 503,233 |
| 1 Oct 2007 | INR | 76.5 | 77.4 | 74.25 | 75.25 | 75.25 | -0.9 (-1.18%) | 144,721 |
| 28 Sep 2007 | INR | 73.9 | 77.45 | 73 | 76.15 | 76.15 | +2.85 (+3.89%) | 508,915 |
| 27 Sep 2007 | INR | 75.4 | 75.95 | 72.5 | 73.3 | 73.3 | -0.9 (-1.21%) | 218,537 |
| 26 Sep 2007 | INR | 72.9 | 75.65 | 72 | 74.2 | 74.2 | +2.75 (+3.85%) | 313,359 |
| 25 Sep 2007 | INR | 73 | 73 | 70.5 | 71.45 | 71.45 | -0.35 (-0.49%) | 280,596 |
| 24 Sep 2007 | INR | 75 | 75.6 | 71.5 | 71.8 | 71.8 | -2.6 (-3.49%) | 318,592 |
| 21 Sep 2007 | INR | 77 | 77.95 | 73.85 | 74.4 | 74.4 | -3 (-3.88%) | 308,169 |
| 20 Sep 2007 | INR | 78.8 | 79.6 | 77 | 77.4 | 77.4 | -0.15 (-0.19%) | 275,915 |
| 19 Sep 2007 | INR | 80 | 81 | 77.5 | 77.55 | 77.55 | -1.35 (-1.71%) | 237,181 |
| 18 Sep 2007 | INR | 78.65 | 79.5 | 77.45 | 78.9 | 78.9 | +1.05 (+1.35%) | 71,434 |
| 17 Sep 2007 | INR | 80.3 | 81.5 | 77.5 | 77.85 | 77.85 | -1.9 (-2.38%) | 88,728 |
| 14 Sep 2007 | INR | 82 | 82.35 | 79.4 | 79.75 | 79.75 | -1.5 (-1.85%) | 108,125 |
| 13 Sep 2007 | INR | 81.85 | 82.1 | 80.5 | 81.25 | 81.25 | 0.0 (0.0%) | 135,739 |
| 12 Sep 2007 | INR | 80.75 | 82.45 | 80.75 | 81.25 | 81.25 | +0.55 (+0.68%) | 197,727 |
| 11 Sep 2007 | INR | 81.5 | 82 | 80.25 | 80.7 | 80.7 | 0.0 (0.0%) | 88,617 |
| 10 Sep 2007 | INR | 81.45 | 81.7 | 80 | 80.7 | 80.7 | -0.35 (-0.43%) | 107,344 |
| 7 Sep 2007 | INR | 71 | 83 | 71 | 81.05 | 81.05 | -0.5 (-0.61%) | 173,318 |
| 6 Sep 2007 | INR | 80.5 | 82.8 | 80.35 | 81.55 | 81.55 | -1.1 (-1.33%) | 121,276 |
| 5 Sep 2007 | INR | 84 | 84.45 | 81.9 | 82.65 | 82.65 | -1.2 (-1.43%) | 161,268 |
| 4 Sep 2007 | INR | 81.2 | 84.2 | 81.1 | 83.85 | 83.85 | +2.75 (+3.39%) | 375,403 |
