| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Oct 2007 | INR | 42.75 | 42.75 | 40.2 | 40.25 | 40.25 | -0.55 (-1.35%) | 25,532 |
| 17 Oct 2007 | INR | 36.5 | 42 | 34.1 | 40.8 | 40.8 | -1.5 (-3.55%) | 42,371 |
| 16 Oct 2007 | INR | 43.5 | 44 | 42 | 42.3 | 42.3 | +0.05 (+0.12%) | 36,926 |
| 15 Oct 2007 | INR | 43.9 | 44.9 | 42.2 | 42.25 | 42.25 | -0.2 (-0.47%) | 28,179 |
| 12 Oct 2007 | INR | 43.9 | 43.9 | 42.2 | 42.45 | 42.45 | -1.05 (-2.41%) | 25,815 |
| 11 Oct 2007 | INR | 45.9 | 46.25 | 43.1 | 43.5 | 43.5 | -1.2 (-2.68%) | 59,342 |
| 10 Oct 2007 | INR | 40.5 | 47.85 | 39.6 | 44.7 | 44.7 | +4.8 (+12.03%) | 516,244 |
| 9 Oct 2007 | INR | 37 | 40.6 | 36.7 | 39.9 | 39.9 | -0.6 (-1.48%) | 45,520 |
| 8 Oct 2007 | INR | 43 | 43 | 39.75 | 40.5 | 40.5 | -2.35 (-5.48%) | 59,802 |
| 5 Oct 2007 | INR | 43.9 | 44.5 | 42.05 | 42.85 | 42.85 | -0.45 (-1.04%) | 37,709 |
| 4 Oct 2007 | INR | 43.25 | 44.5 | 43.2 | 43.3 | 43.3 | -0.5 (-1.14%) | 24,040 |
| 3 Oct 2007 | INR | 44.5 | 45.15 | 43.7 | 43.8 | 43.8 | -0.8 (-1.79%) | 44,558 |
| 1 Oct 2007 | INR | 44.85 | 45.8 | 44.6 | 44.6 | 44.6 | +0.15 (+0.34%) | 38,253 |
| 28 Sep 2007 | INR | 45.05 | 45.85 | 44.45 | 44.45 | 44.45 | -1.05 (-2.31%) | 108,290 |
| 27 Sep 2007 | INR | 45.7 | 46.5 | 45.2 | 45.5 | 45.5 | -0.2 (-0.44%) | 43,477 |
| 26 Sep 2007 | INR | 44.55 | 47 | 44.5 | 45.7 | 45.7 | +1.15 (+2.58%) | 66,467 |
| 25 Sep 2007 | INR | 45.55 | 45.85 | 44.15 | 44.55 | 44.55 | -1.35 (-2.94%) | 42,821 |
| 24 Sep 2007 | INR | 45.6 | 47.1 | 45.05 | 45.9 | 45.9 | -0.25 (-0.54%) | 50,440 |
| 21 Sep 2007 | INR | 49 | 49 | 46 | 46.15 | 46.15 | -0.3 (-0.65%) | 39,522 |
| 20 Sep 2007 | INR | 47.9 | 48 | 46.1 | 46.45 | 46.45 | -0.55 (-1.17%) | 38,396 |
| 19 Sep 2007 | INR | 49.5 | 49.5 | 46.55 | 47 | 47 | -1.8 (-3.69%) | 66,000 |
| 18 Sep 2007 | INR | 48.5 | 49.35 | 48 | 48.8 | 48.8 | +0.2 (+0.41%) | 130,980 |
| 17 Sep 2007 | INR | 47.65 | 49.5 | 47.5 | 48.6 | 48.6 | +0.8 (+1.67%) | 117,297 |
| 14 Sep 2007 | INR | 49.7 | 49.9 | 47.4 | 47.8 | 47.8 | -0.85 (-1.75%) | 84,167 |
| 13 Sep 2007 | INR | 50 | 52 | 48.05 | 48.65 | 48.65 | -0.45 (-0.92%) | 116,935 |
| 12 Sep 2007 | INR | 48.8 | 51 | 47.2 | 49.1 | 49.1 | +1.6 (+3.37%) | 455,219 |
| 11 Sep 2007 | INR | 48 | 48 | 47 | 47.5 | 47.5 | +0.45 (+0.96%) | 74,889 |
| 10 Sep 2007 | INR | 55.3 | 55.3 | 46 | 47.05 | 47.05 | -0.05 (-0.11%) | 195,625 |
| 7 Sep 2007 | INR | 46.5 | 51.4 | 44.75 | 47.1 | 47.1 | +2.15 (+4.78%) | 358,373 |
| 6 Sep 2007 | INR | 44.75 | 45.3 | 44.55 | 44.95 | 44.95 | +0.2 (+0.45%) | 47,465 |
