| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2007 | INR | 66.7 | 68 | 64.55 | 65.4 | 65.4 | +1.2 (+1.87%) | 1,541,684 |
| 22 Oct 2007 | INR | 64.5 | 67.2 | 63.1 | 64.2 | 64.2 | -2.6 (-3.89%) | 1,641,150 |
| 19 Oct 2007 | INR | 68 | 69 | 65 | 66.8 | 66.8 | -0.2 (-0.30%) | 1,247,654 |
| 18 Oct 2007 | INR | 68.3 | 71.9 | 67 | 67 | 67 | -1 (-1.47%) | 2,454,649 |
| 17 Oct 2007 | INR | 66 | 68 | 60.1 | 68 | 68 | -0.85 (-1.23%) | 1,577,278 |
| 16 Oct 2007 | INR | 72.35 | 72.5 | 67.65 | 68.85 | 68.85 | -3 (-4.18%) | 3,353,778 |
| 15 Oct 2007 | INR | 72.2 | 74.5 | 71 | 71.85 | 71.85 | +1.3 (+1.84%) | 5,473,203 |
| 12 Oct 2007 | INR | 70.3 | 72.45 | 69.6 | 70.55 | 70.55 | -0.35 (-0.49%) | 2,754,701 |
| 11 Oct 2007 | INR | 70.9 | 73.8 | 70 | 70.9 | 70.9 | +1.1 (+1.58%) | 3,910,570 |
| 10 Oct 2007 | INR | 69.3 | 72.8 | 68.5 | 69.8 | 69.8 | +1.8 (+2.65%) | 4,475,885 |
| 9 Oct 2007 | INR | 60.05 | 69.25 | 60.05 | 68 | 68 | -0.6 (-0.87%) | 1,973,236 |
| 8 Oct 2007 | INR | 72.95 | 73.4 | 68.15 | 68.6 | 68.6 | -3.6 (-4.99%) | 1,574,407 |
| 5 Oct 2007 | INR | 73.05 | 75.95 | 72 | 72.2 | 72.2 | -0.45 (-0.62%) | 3,458,660 |
| 4 Oct 2007 | INR | 71.2 | 74.45 | 71.2 | 72.65 | 72.65 | +1.5 (+2.11%) | 2,088,658 |
| 3 Oct 2007 | INR | 73.7 | 74.35 | 70.9 | 71.15 | 71.15 | -1.05 (-1.45%) | 2,248,580 |
| 1 Oct 2007 | INR | 74.5 | 74.6 | 72.1 | 72.2 | 72.2 | -1.45 (-1.97%) | 1,219,861 |
| 28 Sep 2007 | INR | 75.7 | 75.75 | 73.5 | 73.65 | 73.65 | -1.3 (-1.73%) | 1,595,533 |
| 27 Sep 2007 | INR | 74.9 | 77.35 | 73.55 | 74.95 | 74.95 | +1.05 (+1.42%) | 5,024,006 |
| 26 Sep 2007 | INR | 72 | 75.55 | 71.2 | 73.9 | 73.9 | +2.1 (+2.92%) | 3,405,856 |
| 25 Sep 2007 | INR | 73.35 | 74.45 | 71.1 | 71.8 | 71.8 | -1 (-1.37%) | 2,030,171 |
| 24 Sep 2007 | INR | 76.1 | 76.85 | 72.55 | 72.8 | 72.8 | -3.2 (-4.21%) | 2,564,568 |
| 21 Sep 2007 | INR | 75.5 | 76.7 | 75.1 | 76 | 76 | +0.1 (+0.13%) | 1,243,437 |
| 20 Sep 2007 | INR | 77.4 | 78 | 75.1 | 75.9 | 75.9 | 0.0 (0.0%) | 1,338,141 |
| 19 Sep 2007 | INR | 78.2 | 78.85 | 75.4 | 75.9 | 75.9 | -0.6 (-0.78%) | 1,569,290 |
| 18 Sep 2007 | INR | 76.6 | 78.4 | 75.75 | 76.5 | 76.5 | +0.3 (+0.39%) | 2,309,371 |
| 17 Sep 2007 | INR | 76.35 | 78.3 | 75.5 | 76.2 | 76.2 | +0.7 (+0.93%) | 2,104,435 |
| 14 Sep 2007 | INR | 78.7 | 80.4 | 75.1 | 75.5 | 75.5 | -2.25 (-2.89%) | 4,257,721 |
| 13 Sep 2007 | INR | 81.1 | 81.5 | 76.8 | 77.75 | 77.75 | -3.2 (-3.95%) | 1,836,193 |
| 12 Sep 2007 | INR | 82.3 | 82.75 | 80.05 | 80.95 | 80.95 | -0.45 (-0.55%) | 726,182 |
| 11 Sep 2007 | INR | 82.6 | 83.8 | 80.9 | 81.4 | 81.4 | -0.25 (-0.31%) | 1,036,066 |
