| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2007 | INR | 62 | 63 | 60.75 | 61.95 | 61.95 | +1.1 (+1.81%) | 52,261 |
| 12 Oct 2007 | INR | 64 | 66.2 | 60 | 60.85 | 60.85 | -3.35 (-5.22%) | 155,972 |
| 11 Oct 2007 | INR | 60.75 | 64.9 | 59.5 | 64.2 | 64.2 | +4.2 (+7%) | 363,046 |
| 10 Oct 2007 | INR | 60.85 | 61.5 | 59.5 | 60 | 60 | +0.15 (+0.25%) | 76,628 |
| 9 Oct 2007 | INR | 59.4 | 60.5 | 58.5 | 59.85 | 59.85 | +0.45 (+0.76%) | 65,500 |
| 8 Oct 2007 | INR | 61 | 61 | 58 | 59.4 | 59.4 | +1.25 (+2.15%) | 148,189 |
| 5 Oct 2007 | INR | 59.8 | 59.85 | 58 | 58.15 | 58.15 | -1.1 (-1.86%) | 37,490 |
| 4 Oct 2007 | INR | 59.95 | 62 | 58 | 59.25 | 59.25 | -0.75 (-1.25%) | 129,299 |
| 3 Oct 2007 | INR | 58 | 60 | 57.65 | 60 | 60 | +2.5 (+4.35%) | 272,438 |
| 1 Oct 2007 | INR | 56.15 | 58.6 | 56.15 | 57.5 | 57.5 | -0.15 (-0.26%) | 53,032 |
| 28 Sep 2007 | INR | 58.9 | 59.3 | 57 | 57.65 | 57.65 | -0.1 (-0.17%) | 68,156 |
| 27 Sep 2007 | INR | 56.85 | 61.9 | 56.8 | 57.75 | 57.75 | +2.85 (+5.19%) | 238,061 |
| 26 Sep 2007 | INR | 54.5 | 55.75 | 54.2 | 54.9 | 54.9 | +0.5 (+0.92%) | 1,034,965 |
| 25 Sep 2007 | INR | 55 | 55 | 54.1 | 54.4 | 54.4 | -0.3 (-0.55%) | 13,884 |
| 24 Sep 2007 | INR | 57 | 57 | 54.3 | 54.7 | 54.7 | -0.4 (-0.73%) | 18,785 |
| 21 Sep 2007 | INR | 55 | 56.2 | 54.25 | 55.1 | 55.1 | +0.6 (+1.10%) | 17,642 |
| 20 Sep 2007 | INR | 54.05 | 55.5 | 54.05 | 54.5 | 54.5 | +0.05 (+0.09%) | 8,407 |
| 19 Sep 2007 | INR | 56 | 56 | 54 | 54.45 | 54.45 | -0.55 (-1.00%) | 25,267 |
| 18 Sep 2007 | INR | 54 | 55.8 | 54 | 55 | 55 | +0.45 (+0.82%) | 16,533 |
| 17 Sep 2007 | INR | 56 | 56.5 | 53.9 | 54.55 | 54.55 | -0.5 (-0.91%) | 18,139 |
| 14 Sep 2007 | INR | 56.25 | 56.75 | 54.8 | 55.05 | 55.05 | -0.95 (-1.70%) | 27,487 |
| 13 Sep 2007 | INR | 56 | 56.75 | 55.8 | 56 | 56 | +0.2 (+0.36%) | 15,723 |
| 12 Sep 2007 | INR | 57.4 | 57.4 | 55.65 | 55.8 | 55.8 | -0.45 (-0.80%) | 21,373 |
| 11 Sep 2007 | INR | 57.9 | 57.9 | 55.7 | 56.25 | 56.25 | -0.6 (-1.06%) | 20,521 |
| 10 Sep 2007 | INR | 57 | 57.5 | 56.25 | 56.85 | 56.85 | -0.55 (-0.96%) | 18,165 |
| 7 Sep 2007 | INR | 56.6 | 58.5 | 56 | 57.4 | 57.4 | +0.95 (+1.68%) | 41,689 |
| 6 Sep 2007 | INR | 56 | 56.85 | 56 | 56.45 | 56.45 | +0.15 (+0.27%) | 13,038 |
| 5 Sep 2007 | INR | 56.95 | 57.5 | 56.1 | 56.3 | 56.3 | +0.2 (+0.36%) | 76,150 |
| 4 Sep 2007 | INR | 56 | 58 | 55 | 56.1 | 56.1 | +0.85 (+1.54%) | 36,504 |
| 3 Sep 2007 | INR | 56.9 | 56.9 | 55.25 | 55.25 | 55.25 | -0.35 (-0.63%) | 12,330 |
