| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Oct 2007 | INR | 43.95 | 43.95 | 42 | 42.5 | 42.5 | -0.5 (-1.16%) | 94,396 |
| 18 Oct 2007 | INR | 45.9 | 47 | 42.55 | 43 | 43 | -2.9 (-6.32%) | 134,357 |
| 17 Oct 2007 | INR | 45 | 46 | 41.25 | 45.9 | 45.9 | +0.4 (+0.88%) | 71,603 |
| 16 Oct 2007 | INR | 46.9 | 46.95 | 45.2 | 45.5 | 45.5 | -1.2 (-2.57%) | 89,687 |
| 15 Oct 2007 | INR | 45.95 | 47.2 | 45.15 | 46.7 | 46.7 | +1.15 (+2.52%) | 69,827 |
| 12 Oct 2007 | INR | 44.8 | 46.15 | 44.1 | 45.55 | 45.55 | +0.6 (+1.33%) | 87,117 |
| 11 Oct 2007 | INR | 46.3 | 46.75 | 44.5 | 44.95 | 44.95 | -0.8 (-1.75%) | 134,361 |
| 10 Oct 2007 | INR | 47.05 | 50 | 45.5 | 45.75 | 45.75 | -1.35 (-2.87%) | 263,602 |
| 9 Oct 2007 | INR | 47.25 | 48.25 | 46.1 | 47.1 | 47.1 | -1.8 (-3.68%) | 80,273 |
| 8 Oct 2007 | INR | 48.1 | 49.2 | 46.1 | 48.9 | 48.9 | +0.4 (+0.82%) | 286,599 |
| 5 Oct 2007 | INR | 49.45 | 50.6 | 38.5 | 48.5 | 48.5 | +0.5 (+1.04%) | 126,369 |
| 4 Oct 2007 | INR | 47.25 | 48.5 | 47.05 | 48 | 48 | -0.2 (-0.41%) | 65,165 |
| 3 Oct 2007 | INR | 49.35 | 49.9 | 47.5 | 48.2 | 48.2 | -0.8 (-1.63%) | 110,223 |
| 1 Oct 2007 | INR | 48.45 | 49.45 | 48.1 | 49 | 49 | +1 (+2.08%) | 108,926 |
| 28 Sep 2007 | INR | 49.1 | 50.7 | 47.75 | 48 | 48 | -0.25 (-0.52%) | 279,615 |
| 27 Sep 2007 | INR | 51.9 | 52.25 | 48 | 48.25 | 48.25 | -0.45 (-0.92%) | 362,345 |
| 26 Sep 2007 | INR | 51.9 | 52.5 | 48 | 48.7 | 48.7 | -1.5 (-2.99%) | 424,268 |
| 25 Sep 2007 | INR | 51.95 | 52.3 | 48.75 | 50.2 | 50.2 | -0.3 (-0.59%) | 119,854 |
| 24 Sep 2007 | INR | 51.9 | 52.4 | 50.3 | 50.5 | 50.5 | -0.75 (-1.46%) | 94,280 |
| 21 Sep 2007 | INR | 53 | 53.5 | 51.25 | 51.25 | 51.25 | -0.45 (-0.87%) | 253,976 |
| 20 Sep 2007 | INR | 53.95 | 53.95 | 51.2 | 51.7 | 51.7 | -1.25 (-2.36%) | 124,692 |
| 19 Sep 2007 | INR | 56.4 | 56.4 | 52.6 | 52.95 | 52.95 | -0.55 (-1.03%) | 81,282 |
| 18 Sep 2007 | INR | 54.25 | 54.25 | 52.85 | 53.5 | 53.5 | -0.05 (-0.09%) | 59,972 |
| 17 Sep 2007 | INR | 53 | 54.5 | 52 | 53.55 | 53.55 | +1.2 (+2.29%) | 65,598 |
| 14 Sep 2007 | INR | 54.45 | 54.45 | 52.35 | 52.35 | 52.35 | -1 (-1.87%) | 80,735 |
| 13 Sep 2007 | INR | 55 | 55.5 | 53.35 | 53.35 | 53.35 | -1.3 (-2.38%) | 63,262 |
| 12 Sep 2007 | INR | 55.9 | 56.2 | 54.3 | 54.65 | 54.65 | -0.15 (-0.27%) | 85,628 |
| 11 Sep 2007 | INR | 56 | 57.2 | 54.65 | 54.8 | 54.8 | 0.0 (0.0%) | 169,710 |
| 10 Sep 2007 | INR | 55 | 55.7 | 53.2 | 54.8 | 54.8 | +0.3 (+0.55%) | 260,746 |
| 7 Sep 2007 | INR | 56 | 56 | 53.5 | 54.5 | 54.5 | +1.35 (+2.54%) | 286,101 |
