| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Oct 2007 | INR | 75.9 | 76 | 72.7 | 74 | 74 | -0.9 (-1.20%) | 687,665 |
| 29 Oct 2007 | INR | 77 | 77.45 | 73.8 | 74.9 | 74.9 | -1.25 (-1.64%) | 491,015 |
| 26 Oct 2007 | INR | 77.5 | 80 | 75 | 76.15 | 76.15 | -0.95 (-1.23%) | 577,488 |
| 25 Oct 2007 | INR | 74.9 | 80.4 | 72.85 | 77.1 | 77.1 | +4 (+5.47%) | 1,554,726 |
| 24 Oct 2007 | INR | 73.4 | 75.9 | 72.4 | 73.1 | 73.1 | +1.25 (+1.74%) | 517,897 |
| 23 Oct 2007 | INR | 74 | 75 | 71.5 | 71.85 | 71.85 | -0.45 (-0.62%) | 187,563 |
| 22 Oct 2007 | INR | 72 | 73 | 70.1 | 72.3 | 72.3 | -0.7 (-0.96%) | 235,025 |
| 19 Oct 2007 | INR | 73.1 | 73.25 | 70.2 | 73 | 73 | +0.2 (+0.27%) | 526,113 |
| 18 Oct 2007 | INR | 72.95 | 74.8 | 71.95 | 72.8 | 72.8 | +1.3 (+1.82%) | 431,435 |
| 17 Oct 2007 | INR | 70 | 72.6 | 66.1 | 71.5 | 71.5 | +0.85 (+1.20%) | 270,944 |
| 16 Oct 2007 | INR | 71.5 | 72.85 | 70.5 | 70.65 | 70.65 | -0.9 (-1.26%) | 144,502 |
| 15 Oct 2007 | INR | 72 | 73.4 | 71.25 | 71.55 | 71.55 | +0.4 (+0.56%) | 185,982 |
| 12 Oct 2007 | INR | 71.8 | 72.4 | 71 | 71.15 | 71.15 | -0.55 (-0.77%) | 198,001 |
| 11 Oct 2007 | INR | 73.55 | 74.75 | 71.2 | 71.7 | 71.7 | -2.35 (-3.17%) | 227,174 |
| 10 Oct 2007 | INR | 74.7 | 75.3 | 73 | 74.05 | 74.05 | +0.9 (+1.23%) | 278,748 |
| 9 Oct 2007 | INR | 70.1 | 74.3 | 70.05 | 73.15 | 73.15 | +1.4 (+1.95%) | 220,891 |
| 8 Oct 2007 | INR | 75.1 | 76.85 | 70.8 | 71.75 | 71.75 | -2.15 (-2.91%) | 233,071 |
| 5 Oct 2007 | INR | 77.2 | 78 | 73.3 | 73.9 | 73.9 | -3.3 (-4.27%) | 245,842 |
| 4 Oct 2007 | INR | 73.1 | 78.4 | 73.1 | 77.2 | 77.2 | +1.6 (+2.12%) | 832,185 |
| 3 Oct 2007 | INR | 76 | 77 | 74 | 75.6 | 75.6 | +0.4 (+0.53%) | 606,321 |
| 1 Oct 2007 | INR | 77.35 | 77.35 | 73.8 | 75.2 | 75.2 | -1.3 (-1.70%) | 270,073 |
| 28 Sep 2007 | INR | 73.5 | 77.35 | 73 | 76.5 | 76.5 | +3.45 (+4.72%) | 604,985 |
| 27 Sep 2007 | INR | 75.6 | 75.6 | 72.3 | 73.05 | 73.05 | -1 (-1.35%) | 328,334 |
| 26 Sep 2007 | INR | 71.95 | 75.5 | 71.95 | 74.05 | 74.05 | +2.45 (+3.42%) | 463,407 |
| 25 Sep 2007 | INR | 71 | 72.9 | 70.45 | 71.6 | 71.6 | -0.05 (-0.07%) | 477,905 |
| 24 Sep 2007 | INR | 76.45 | 76.45 | 71.5 | 71.65 | 71.65 | -2.65 (-3.57%) | 771,695 |
| 21 Sep 2007 | INR | 75.7 | 77 | 73.5 | 74.3 | 74.3 | -2.75 (-3.57%) | 463,472 |
| 20 Sep 2007 | INR | 78 | 79.4 | 76.55 | 77.05 | 77.05 | -0.5 (-0.64%) | 276,797 |
| 19 Sep 2007 | INR | 80.5 | 80.55 | 77.25 | 77.55 | 77.55 | -1.2 (-1.52%) | 305,166 |
| 18 Sep 2007 | INR | 78.2 | 79.6 | 78 | 78.75 | 78.75 | +0.7 (+0.90%) | 266,608 |
