| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2007 | INR | 42.55 | 51 | 41.5 | 44.65 | 44.65 | +0.7 (+1.59%) | 415,668 |
| 8 Oct 2007 | INR | 43 | 44.2 | 39.75 | 43.95 | 43.95 | +0.2 (+0.46%) | 821,408 |
| 5 Oct 2007 | INR | 44 | 44.9 | 42.05 | 43.75 | 43.75 | +0.1 (+0.23%) | 157,511 |
| 4 Oct 2007 | INR | 45 | 45.05 | 43 | 43.65 | 43.65 | -1.3 (-2.89%) | 109,750 |
| 3 Oct 2007 | INR | 47 | 47 | 43.75 | 44.95 | 44.95 | -1.1 (-2.39%) | 351,141 |
| 1 Oct 2007 | INR | 47.9 | 48 | 45.15 | 46.05 | 46.05 | -0.65 (-1.39%) | 233,802 |
| 28 Sep 2007 | INR | 47 | 47.9 | 46.1 | 46.7 | 46.7 | -0.3 (-0.64%) | 601,884 |
| 27 Sep 2007 | INR | 47 | 48.3 | 46.5 | 47 | 47 | +0.4 (+0.86%) | 347,659 |
| 26 Sep 2007 | INR | 46 | 48.05 | 45.5 | 46.6 | 46.6 | +1.25 (+2.76%) | 596,075 |
| 25 Sep 2007 | INR | 45.5 | 46 | 43.9 | 45.35 | 45.35 | +1.5 (+3.42%) | 575,433 |
| 24 Sep 2007 | INR | 43.9 | 44.25 | 42.6 | 43.85 | 43.85 | +1.15 (+2.69%) | 439,616 |
| 21 Sep 2007 | INR | 43.5 | 44 | 42 | 42.7 | 42.7 | -0.6 (-1.39%) | 303,769 |
| 20 Sep 2007 | INR | 42.1 | 44.55 | 42.1 | 43.3 | 43.3 | +0.15 (+0.35%) | 407,748 |
| 19 Sep 2007 | INR | 44.8 | 45.9 | 42.6 | 43.15 | 43.15 | -0.65 (-1.48%) | 496,214 |
| 18 Sep 2007 | INR | 42 | 44.75 | 41.2 | 43.8 | 43.8 | +2.2 (+5.29%) | 868,091 |
| 17 Sep 2007 | INR | 41.9 | 42.4 | 41 | 41.6 | 41.6 | +0.7 (+1.71%) | 125,241 |
| 14 Sep 2007 | INR | 41.95 | 41.95 | 40 | 40.9 | 40.9 | -0.45 (-1.09%) | 213,701 |
| 13 Sep 2007 | INR | 41.5 | 42.5 | 40.75 | 41.35 | 41.35 | -0.45 (-1.08%) | 163,669 |
| 12 Sep 2007 | INR | 41.9 | 42.9 | 41.2 | 41.8 | 41.8 | +0.8 (+1.95%) | 515,662 |
| 11 Sep 2007 | INR | 41 | 41.8 | 40.2 | 41 | 41 | +1.15 (+2.89%) | 442,355 |
| 10 Sep 2007 | INR | 38.9 | 41.25 | 37.6 | 39.85 | 39.85 | -0.8 (-1.97%) | 205,035 |
| 7 Sep 2007 | INR | 41.85 | 42.65 | 40.35 | 40.65 | 40.65 | -0.5 (-1.22%) | 989,523 |
| 6 Sep 2007 | INR | 35.45 | 42 | 35.45 | 41.15 | 41.15 | +5.9 (+16.74%) | 1,512,474 |
| 5 Sep 2007 | INR | 35.25 | 36.15 | 35.1 | 35.25 | 35.25 | -0.25 (-0.70%) | 47,994 |
| 4 Sep 2007 | INR | 36.5 | 36.7 | 34.95 | 35.5 | 35.5 | -0.35 (-0.98%) | 66,449 |
| 3 Sep 2007 | INR | 34.5 | 37.45 | 34 | 35.85 | 35.85 | +1.7 (+4.98%) | 231,936 |
| 31 Aug 2007 | INR | 34.35 | 35.3 | 33.55 | 34.15 | 34.15 | -0.65 (-1.87%) | 76,087 |
| 30 Aug 2007 | INR | 35.5 | 35.7 | 34.65 | 34.8 | 34.8 | +0.05 (+0.14%) | 64,584 |
| 29 Aug 2007 | INR | 35.5 | 35.5 | 34.1 | 34.75 | 34.75 | -0.8 (-2.25%) | 78,638 |
| 28 Aug 2007 | INR | 33 | 36 | 33 | 35.55 | 35.55 | +2.2 (+6.60%) | 2,982,661 |
