| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Oct 2007 | INR | 77.95 | 77.95 | 74.6 | 75 | 15 | -1.6 (-2.09%) | 406,960 |
| 29 Oct 2007 | INR | 80 | 80 | 76.1 | 76.6 | 15.32 | +0.9 (+1.19%) | 1,125,980 |
| 26 Oct 2007 | INR | 85 | 85 | 74.5 | 75.7 | 15.14 | +0.75 (+1.00%) | 1,031,220 |
| 25 Oct 2007 | INR | 80 | 80 | 72.85 | 74.95 | 14.99 | +0.9 (+1.22%) | 1,006,865 |
| 24 Oct 2007 | INR | 74.95 | 76 | 73.25 | 74.05 | 14.81 | -0.5 (-0.67%) | 800,515 |
| 23 Oct 2007 | INR | 73.4 | 77 | 73 | 74.55 | 14.91 | +2.35 (+3.25%) | 1,177,660 |
| 22 Oct 2007 | INR | 72.35 | 73 | 71.6 | 72.2 | 14.44 | -0.05 (-0.07%) | 221,675 |
| 19 Oct 2007 | INR | 72 | 74.1 | 71 | 72.25 | 14.45 | -1.5 (-2.03%) | 958,100 |
| 18 Oct 2007 | INR | 76.95 | 78 | 72.55 | 73.75 | 14.75 | -1.1 (-1.47%) | 641,755 |
| 17 Oct 2007 | INR | 68 | 75.95 | 62.45 | 74.85 | 14.97 | -3.15 (-4.04%) | 638,465 |
| 16 Oct 2007 | INR | 73.5 | 80.35 | 72.8 | 78 | 15.6 | +4.8 (+6.56%) | 2,301,650 |
| 15 Oct 2007 | INR | 72.1 | 74.5 | 72.1 | 73.2 | 14.64 | +1.1 (+1.53%) | 634,180 |
| 12 Oct 2007 | INR | 74.4 | 74.4 | 72 | 72.1 | 14.42 | -0.5 (-0.69%) | 356,395 |
| 11 Oct 2007 | INR | 73.3 | 74.2 | 72 | 72.6 | 14.52 | -0.7 (-0.95%) | 420,340 |
| 10 Oct 2007 | INR | 74.1 | 74.7 | 73.1 | 73.3 | 14.66 | -0.6 (-0.81%) | 476,350 |
| 9 Oct 2007 | INR | 72 | 74.6 | 71.1 | 73.9 | 14.78 | +1.2 (+1.65%) | 629,940 |
| 8 Oct 2007 | INR | 76 | 77.9 | 72 | 72.7 | 14.54 | -2.8 (-3.71%) | 654,950 |
| 5 Oct 2007 | INR | 77 | 77.15 | 75 | 75.5 | 15.1 | -1 (-1.31%) | 654,075 |
| 4 Oct 2007 | INR | 77.5 | 77.5 | 75.5 | 76.5 | 15.3 | -0.95 (-1.23%) | 478,120 |
| 3 Oct 2007 | INR | 79 | 80.75 | 75.1 | 77.45 | 15.49 | -1 (-1.27%) | 970,205 |
| 1 Oct 2007 | INR | 78.05 | 79 | 78.05 | 78.45 | 15.69 | -0.2 (-0.25%) | 413,715 |
| 28 Sep 2007 | INR | 81 | 81.1 | 78 | 78.65 | 15.73 | +0.25 (+0.32%) | 558,715 |
| 27 Sep 2007 | INR | 82 | 82 | 78.1 | 78.4 | 15.68 | -0.7 (-0.88%) | 1,153,975 |
| 26 Sep 2007 | INR | 78 | 83 | 78 | 79.1 | 15.82 | +1.05 (+1.35%) | 2,102,045 |
| 25 Sep 2007 | INR | 76.75 | 78.7 | 76.5 | 78.05 | 15.61 | +1.3 (+1.69%) | 692,615 |
| 24 Sep 2007 | INR | 77.1 | 78.7 | 76.15 | 76.75 | 15.35 | -0.15 (-0.20%) | 598,500 |
| 21 Sep 2007 | INR | 78 | 79.35 | 76.55 | 76.9 | 15.38 | -0.55 (-0.71%) | 1,455,350 |
| 20 Sep 2007 | INR | 79.9 | 79.9 | 76.55 | 77.45 | 15.49 | -1.1 (-1.40%) | 749,935 |
| 19 Sep 2007 | INR | 78.8 | 80.75 | 77.5 | 78.55 | 15.71 | +0.85 (+1.09%) | 2,106,575 |
| 18 Sep 2007 | INR | 75.5 | 78.9 | 75.5 | 77.7 | 15.54 | +1.65 (+2.17%) | 1,949,245 |
