| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2007 | INR | 40.4 | 42 | 39.25 | 39.4 | 39.4 | -0.5 (-1.25%) | 1,840,807 |
| 22 Oct 2007 | INR | 39 | 40.2 | 38 | 39.9 | 39.9 | +0.05 (+0.13%) | 2,865,761 |
| 19 Oct 2007 | INR | 40 | 40.95 | 37.4 | 39.85 | 39.85 | +0.75 (+1.92%) | 5,099,658 |
| 18 Oct 2007 | INR | 34.9 | 40.9 | 34.55 | 39.1 | 39.1 | +5.1 (+15.00%) | 9,045,273 |
| 17 Oct 2007 | INR | 33.5 | 35.6 | 28 | 34 | 34 | -0.2 (-0.58%) | 4,402,810 |
| 16 Oct 2007 | INR | 34.65 | 35 | 33.25 | 34.2 | 34.2 | -0.45 (-1.30%) | 2,528,386 |
| 15 Oct 2007 | INR | 36 | 36 | 34.5 | 34.65 | 34.65 | -1.05 (-2.94%) | 1,169,343 |
| 12 Oct 2007 | INR | 36.4 | 37.35 | 35.3 | 35.7 | 35.7 | -1.65 (-4.42%) | 780,622 |
| 11 Oct 2007 | INR | 37 | 37.4 | 35.9 | 37.35 | 37.35 | +0.2 (+0.54%) | 557,887 |
| 10 Oct 2007 | INR | 37.85 | 38.35 | 36.45 | 37.15 | 37.15 | +0.15 (+0.41%) | 969,183 |
| 9 Oct 2007 | INR | 34.5 | 38 | 33.55 | 37 | 37 | +1.7 (+4.82%) | 1,680,038 |
| 8 Oct 2007 | INR | 37.85 | 40.5 | 35 | 35.3 | 35.3 | -2.5 (-6.61%) | 1,438,593 |
| 5 Oct 2007 | INR | 40.25 | 40.45 | 37.6 | 37.8 | 37.8 | -1.7 (-4.30%) | 686,728 |
| 4 Oct 2007 | INR | 39.75 | 39.95 | 38.4 | 39.5 | 39.5 | -0.3 (-0.75%) | 623,905 |
| 3 Oct 2007 | INR | 41 | 42.2 | 38 | 39.8 | 39.8 | -0.7 (-1.73%) | 1,468,795 |
| 1 Oct 2007 | INR | 39 | 41.65 | 38.6 | 40.5 | 40.5 | +2.4 (+6.30%) | 2,050,511 |
| 28 Sep 2007 | INR | 37.5 | 38.5 | 37.5 | 38.1 | 38.1 | -0.4 (-1.04%) | 459,374 |
| 27 Sep 2007 | INR | 39 | 39.1 | 38.25 | 38.5 | 38.5 | -0.15 (-0.39%) | 453,799 |
| 26 Sep 2007 | INR | 38.95 | 39.25 | 38.3 | 38.65 | 38.65 | +0.25 (+0.65%) | 560,670 |
| 25 Sep 2007 | INR | 39 | 40.25 | 38 | 38.4 | 38.4 | -0.2 (-0.52%) | 865,396 |
| 24 Sep 2007 | INR | 38.1 | 39.3 | 36.9 | 38.6 | 38.6 | +1.15 (+3.07%) | 1,291,153 |
| 21 Sep 2007 | INR | 38.5 | 38.9 | 37 | 37.45 | 37.45 | -0.75 (-1.96%) | 698,930 |
| 20 Sep 2007 | INR | 39.25 | 39.45 | 37.05 | 38.2 | 38.2 | -0.45 (-1.16%) | 790,198 |
| 19 Sep 2007 | INR | 40 | 40.4 | 38.5 | 38.65 | 38.65 | -0.5 (-1.28%) | 646,150 |
| 18 Sep 2007 | INR | 38.95 | 39.75 | 38.3 | 39.15 | 39.15 | +0.1 (+0.26%) | 510,975 |
| 17 Sep 2007 | INR | 39.3 | 39.75 | 38.2 | 39.05 | 39.05 | -0.05 (-0.13%) | 651,538 |
| 14 Sep 2007 | INR | 41.35 | 41.7 | 38.5 | 39.1 | 39.1 | -1.5 (-3.69%) | 1,327,991 |
| 13 Sep 2007 | INR | 39.8 | 41.9 | 38.75 | 40.6 | 40.6 | +1.4 (+3.57%) | 3,099,057 |
| 12 Sep 2007 | INR | 39.25 | 40.25 | 38.5 | 39.2 | 39.2 | +0.6 (+1.55%) | 2,518,031 |
| 11 Sep 2007 | INR | 39.25 | 39.8 | 38 | 38.6 | 38.6 | -0.25 (-0.64%) | 1,305,420 |
