| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2007 | INR | 92.4 | 92.45 | 87.5 | 89.4 | 89.4 | -2.3 (-2.51%) | 649,298 |
| 15 Oct 2007 | INR | 105.9 | 107.25 | 90.65 | 91.7 | 91.7 | +2.3 (+2.57%) | 3,379,469 |
| 12 Oct 2007 | INR | 76.5 | 89.4 | 75.1 | 89.4 | 89.4 | +14.9 (+20%) | 842,795 |
| 11 Oct 2007 | INR | 75.6 | 76.8 | 74.1 | 74.5 | 74.5 | -1.1 (-1.46%) | 85,411 |
| 10 Oct 2007 | INR | 78.25 | 78.4 | 75.2 | 75.6 | 75.6 | -1.4 (-1.82%) | 186,068 |
| 9 Oct 2007 | INR | 77.05 | 78 | 75.1 | 77 | 77 | +1 (+1.32%) | 2,148,350 |
| 8 Oct 2007 | INR | 79.35 | 80 | 75.5 | 76 | 76 | -1.85 (-2.38%) | 131,893 |
| 5 Oct 2007 | INR | 80 | 83 | 77.05 | 77.85 | 77.85 | -1.15 (-1.46%) | 310,050 |
| 4 Oct 2007 | INR | 79 | 81 | 77.4 | 79 | 79 | -0.45 (-0.57%) | 152,244 |
| 3 Oct 2007 | INR | 76.4 | 81.5 | 75.25 | 79.45 | 79.45 | +4.45 (+5.93%) | 380,422 |
| 1 Oct 2007 | INR | 77 | 77 | 74.55 | 75 | 75 | 0.0 (0.0%) | 263,279 |
| 28 Sep 2007 | INR | 75.9 | 78 | 73.1 | 75 | 75 | +0.45 (+0.60%) | 322,379 |
| 27 Sep 2007 | INR | 75.5 | 76 | 74.1 | 74.55 | 74.55 | -0.55 (-0.73%) | 55,492 |
| 26 Sep 2007 | INR | 74.5 | 76 | 74.3 | 75.1 | 75.1 | +0.25 (+0.33%) | 99,746 |
| 25 Sep 2007 | INR | 77 | 77.1 | 74.5 | 74.85 | 74.85 | -2.85 (-3.67%) | 99,073 |
| 24 Sep 2007 | INR | 78.9 | 78.9 | 77 | 77.7 | 77.7 | 0.0 (0.0%) | 104,179 |
| 21 Sep 2007 | INR | 77.9 | 78.4 | 76.05 | 77.7 | 77.7 | +0.1 (+0.13%) | 128,061 |
| 20 Sep 2007 | INR | 78 | 79.5 | 76 | 77.6 | 77.6 | +1.2 (+1.57%) | 227,778 |
| 19 Sep 2007 | INR | 77 | 78 | 75.7 | 76.4 | 76.4 | +1.35 (+1.80%) | 111,323 |
| 18 Sep 2007 | INR | 75 | 76 | 75 | 75.05 | 75.05 | -0.35 (-0.46%) | 74,819 |
| 17 Sep 2007 | INR | 73.6 | 76.5 | 73.6 | 75.4 | 75.4 | +0.5 (+0.67%) | 52,053 |
| 14 Sep 2007 | INR | 75.75 | 76.4 | 74.75 | 74.9 | 74.9 | -0.45 (-0.60%) | 113,035 |
| 13 Sep 2007 | INR | 75.9 | 76.75 | 74.6 | 75.35 | 75.35 | +0.85 (+1.14%) | 133,709 |
| 12 Sep 2007 | INR | 77.5 | 78.5 | 74.05 | 74.5 | 74.5 | -2.5 (-3.25%) | 279,315 |
| 11 Sep 2007 | INR | 78.9 | 79.2 | 76.65 | 77 | 77 | -0.65 (-0.84%) | 148,791 |
| 10 Sep 2007 | INR | 79.1 | 80 | 77.25 | 77.65 | 77.65 | -1.45 (-1.83%) | 76,395 |
| 7 Sep 2007 | INR | 80 | 82.55 | 78.55 | 79.1 | 79.1 | -0.75 (-0.94%) | 303,172 |
| 6 Sep 2007 | INR | 77 | 80.9 | 76.1 | 79.85 | 79.85 | +2.8 (+3.63%) | 220,931 |
| 5 Sep 2007 | INR | 79.5 | 80.2 | 76.6 | 77.05 | 77.05 | -1.35 (-1.72%) | 212,388 |
| 4 Sep 2007 | INR | 78.8 | 80.9 | 77.55 | 78.4 | 78.4 | +0.65 (+0.84%) | 169,531 |
