| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2007 | INR | 44.9 | 44.9 | 42.4 | 42.5 | 42.5 | -1.2 (-2.75%) | 20,145 |
| 11 Oct 2007 | INR | 46.5 | 46.8 | 42.85 | 43.7 | 43.7 | -1.7 (-3.74%) | 87,795 |
| 10 Oct 2007 | INR | 40.9 | 47.9 | 39.5 | 45.4 | 45.4 | +5.45 (+13.64%) | 609,031 |
| 9 Oct 2007 | INR | 40.05 | 41 | 39.1 | 39.95 | 39.95 | -0.65 (-1.60%) | 28,471 |
| 8 Oct 2007 | INR | 43.5 | 43.5 | 40.15 | 40.6 | 40.6 | -2.1 (-4.92%) | 41,527 |
| 5 Oct 2007 | INR | 44 | 44 | 42.4 | 42.7 | 42.7 | -0.5 (-1.16%) | 39,047 |
| 4 Oct 2007 | INR | 43.7 | 44.25 | 43.1 | 43.2 | 43.2 | -0.5 (-1.14%) | 31,146 |
| 3 Oct 2007 | INR | 45.25 | 45.25 | 43.2 | 43.7 | 43.7 | -0.75 (-1.69%) | 60,164 |
| 1 Oct 2007 | INR | 44.65 | 45.2 | 44.25 | 44.45 | 44.45 | -0.2 (-0.45%) | 34,132 |
| 28 Sep 2007 | INR | 46 | 46 | 44.1 | 44.65 | 44.65 | -1.1 (-2.40%) | 183,131 |
| 27 Sep 2007 | INR | 46.15 | 46.7 | 45.55 | 45.75 | 45.75 | +0.25 (+0.55%) | 30,232 |
| 26 Sep 2007 | INR | 45 | 47.45 | 44.7 | 45.5 | 45.5 | +0.85 (+1.90%) | 61,547 |
| 25 Sep 2007 | INR | 45.4 | 46.5 | 44.5 | 44.65 | 44.65 | -0.75 (-1.65%) | 40,198 |
| 24 Sep 2007 | INR | 47.1 | 47.2 | 45.05 | 45.4 | 45.4 | -0.25 (-0.55%) | 44,673 |
| 21 Sep 2007 | INR | 47 | 47.1 | 45.25 | 45.65 | 45.65 | -0.4 (-0.87%) | 51,190 |
| 20 Sep 2007 | INR | 49 | 49 | 45.8 | 46.05 | 46.05 | -1.7 (-3.56%) | 52,939 |
| 19 Sep 2007 | INR | 49.8 | 49.8 | 47.5 | 47.75 | 47.75 | -0.35 (-0.73%) | 51,982 |
| 18 Sep 2007 | INR | 48.2 | 49.1 | 47.3 | 48.1 | 48.1 | -0.3 (-0.62%) | 130,538 |
| 17 Sep 2007 | INR | 49 | 49.45 | 48 | 48.4 | 48.4 | +1 (+2.11%) | 109,735 |
| 14 Sep 2007 | INR | 49.7 | 49.7 | 47.05 | 47.4 | 47.4 | -1.4 (-2.87%) | 64,887 |
| 13 Sep 2007 | INR | 49.5 | 50.8 | 48.25 | 48.8 | 48.8 | -0.05 (-0.10%) | 137,373 |
| 12 Sep 2007 | INR | 50 | 51 | 47.7 | 48.85 | 48.85 | +1.25 (+2.63%) | 525,951 |
| 11 Sep 2007 | INR | 48.1 | 48.1 | 47 | 47.6 | 47.6 | +0.5 (+1.06%) | 156,994 |
| 10 Sep 2007 | INR | 45.1 | 49.75 | 45.1 | 47.1 | 47.1 | +0.05 (+0.11%) | 1,843,454 |
| 7 Sep 2007 | INR | 45.6 | 51 | 44.85 | 47.05 | 47.05 | +2.45 (+5.49%) | 413,687 |
| 6 Sep 2007 | INR | 44.5 | 45.1 | 43.5 | 44.6 | 44.6 | -0.25 (-0.56%) | 42,545 |
| 5 Sep 2007 | INR | 45 | 46 | 44.5 | 44.85 | 44.85 | +0.3 (+0.67%) | 128,905 |
| 4 Sep 2007 | INR | 45 | 45.65 | 44.1 | 44.55 | 44.55 | -0.15 (-0.34%) | 55,262 |
| 3 Sep 2007 | INR | 45.95 | 45.95 | 44.3 | 44.7 | 44.7 | -0.4 (-0.89%) | 68,667 |
| 31 Aug 2007 | INR | 45.25 | 46 | 44.75 | 45.1 | 45.1 | -0.1 (-0.22%) | 91,637 |
