| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Oct 2007 | INR | 60 | 62.8 | 59 | 60.9 | 60.9 | +2.35 (+4.01%) | 929,123 |
| 29 Oct 2007 | INR | 58.5 | 64.3 | 55.1 | 58.55 | 58.55 | +1.6 (+2.81%) | 715,116 |
| 26 Oct 2007 | INR | 58 | 58 | 56.25 | 56.95 | 56.95 | -0.25 (-0.44%) | 44,933 |
| 25 Oct 2007 | INR | 57 | 58.75 | 56.2 | 57.2 | 57.2 | +0.45 (+0.79%) | 28,327 |
| 24 Oct 2007 | INR | 58.85 | 58.85 | 56 | 56.75 | 56.75 | -0.2 (-0.35%) | 35,179 |
| 23 Oct 2007 | INR | 57.4 | 58.5 | 56.1 | 56.95 | 56.95 | +1.55 (+2.80%) | 34,559 |
| 22 Oct 2007 | INR | 55.95 | 56 | 54.05 | 55.4 | 55.4 | -0.55 (-0.98%) | 28,118 |
| 19 Oct 2007 | INR | 57 | 57 | 55 | 55.95 | 55.95 | -0.4 (-0.71%) | 36,002 |
| 18 Oct 2007 | INR | 58.2 | 61 | 55.75 | 56.35 | 56.35 | -2.2 (-3.76%) | 824,666 |
| 17 Oct 2007 | INR | 56.5 | 58.95 | 55 | 58.55 | 58.55 | -0.4 (-0.68%) | 50,972 |
| 16 Oct 2007 | INR | 60.1 | 62.45 | 58.65 | 58.95 | 58.95 | -2.25 (-3.68%) | 72,603 |
| 15 Oct 2007 | INR | 62.4 | 63.45 | 61 | 61.2 | 61.2 | +0.3 (+0.49%) | 66,092 |
| 12 Oct 2007 | INR | 64.45 | 65.95 | 60.1 | 60.9 | 60.9 | -3.5 (-5.43%) | 164,220 |
| 11 Oct 2007 | INR | 60.6 | 64.95 | 60 | 64.4 | 64.4 | +4.45 (+7.42%) | 242,247 |
| 10 Oct 2007 | INR | 60 | 61.7 | 59.75 | 59.95 | 59.95 | 0.0 (0.0%) | 89,466 |
| 9 Oct 2007 | INR | 58.8 | 60.45 | 56 | 59.95 | 59.95 | +0.3 (+0.50%) | 89,469 |
| 8 Oct 2007 | INR | 58.9 | 60.7 | 57.6 | 59.65 | 59.65 | +1.25 (+2.14%) | 159,748 |
| 5 Oct 2007 | INR | 59.5 | 59.5 | 58 | 58.4 | 58.4 | -0.35 (-0.60%) | 35,470 |
| 4 Oct 2007 | INR | 59 | 61.5 | 58.25 | 58.75 | 58.75 | -1.1 (-1.84%) | 59,426 |
| 3 Oct 2007 | INR | 58.5 | 60 | 57.5 | 59.85 | 59.85 | +2.25 (+3.91%) | 275,295 |
| 1 Oct 2007 | INR | 58.25 | 58.65 | 57 | 57.6 | 57.6 | -0.3 (-0.52%) | 66,842 |
| 28 Sep 2007 | INR | 58.8 | 60 | 57.55 | 57.9 | 57.9 | +0.1 (+0.17%) | 127,043 |
| 27 Sep 2007 | INR | 55.4 | 61.9 | 55.4 | 57.8 | 57.8 | +2.9 (+5.28%) | 306,793 |
| 26 Sep 2007 | INR | 54.9 | 55.95 | 53.75 | 54.9 | 54.9 | +0.7 (+1.29%) | 753,760 |
| 25 Sep 2007 | INR | 54.45 | 55.3 | 54.1 | 54.2 | 54.2 | -1.25 (-2.25%) | 10,643 |
| 24 Sep 2007 | INR | 55.8 | 55.8 | 54.5 | 55.45 | 55.45 | +0.45 (+0.82%) | 21,858 |
| 21 Sep 2007 | INR | 55.35 | 55.9 | 54.9 | 55 | 55 | +0.15 (+0.27%) | 15,212 |
| 20 Sep 2007 | INR | 55 | 55.4 | 54 | 54.85 | 54.85 | +0.45 (+0.83%) | 17,470 |
| 19 Sep 2007 | INR | 56.4 | 56.4 | 54.1 | 54.4 | 54.4 | -0.6 (-1.09%) | 31,300 |
| 18 Sep 2007 | INR | 55 | 55.4 | 54.05 | 55 | 55 | +0.4 (+0.73%) | 21,142 |
