| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2007 | INR | 58.89 | 61.03 | 55.89 | 56.64 | 56.64 | -2.09 (-3.56%) | 5,908,841 |
| 11 Oct 2007 | INR | 59.11 | 60.44 | 58 | 58.73 | 58.73 | +0.01 (+0.02%) | 6,847,033 |
| 10 Oct 2007 | INR | 60.22 | 60.44 | 58.26 | 58.72 | 58.72 | -1.15 (-1.92%) | 6,248,136 |
| 9 Oct 2007 | INR | 59.12 | 60.44 | 57.4 | 59.87 | 59.87 | +1.31 (+2.24%) | 2,727,654 |
| 8 Oct 2007 | INR | 60.44 | 60.66 | 56.5 | 58.56 | 58.56 | -1.63 (-2.71%) | 3,503,391 |
| 5 Oct 2007 | INR | 60 | 62.2 | 59.11 | 60.19 | 60.19 | +0.27 (+0.45%) | 2,828,346 |
| 4 Oct 2007 | INR | 60.91 | 62.44 | 58.89 | 59.92 | 59.92 | -0.99 (-1.63%) | 2,978,241 |
| 3 Oct 2007 | INR | 61.56 | 62.87 | 60 | 60.91 | 60.91 | -0.33 (-0.54%) | 7,199,392 |
| 1 Oct 2007 | INR | 56.67 | 62.44 | 56.67 | 61.24 | 61.24 | +1.94 (+3.27%) | 5,299,050 |
| 28 Sep 2007 | INR | 60.56 | 61.11 | 58.56 | 59.3 | 59.3 | -1.23 (-2.03%) | 1,942,597 |
| 27 Sep 2007 | INR | 62.84 | 63.2 | 59.22 | 60.53 | 60.53 | -1.38 (-2.23%) | 8,100,153 |
| 26 Sep 2007 | INR | 59.93 | 64.82 | 59.46 | 61.91 | 61.91 | +2.85 (+4.83%) | 11,789,583 |
| 25 Sep 2007 | INR | 57.33 | 61.09 | 57.09 | 59.06 | 59.06 | +2.08 (+3.65%) | 8,876,506 |
| 24 Sep 2007 | INR | 56.62 | 57.5 | 56.11 | 56.98 | 56.98 | +1.15 (+2.06%) | 4,282,495 |
| 21 Sep 2007 | INR | 55.78 | 56.67 | 55.39 | 55.83 | 55.83 | -0.17 (-0.30%) | 2,454,657 |
| 20 Sep 2007 | INR | 53.56 | 56.53 | 53.56 | 56 | 56 | +2.63 (+4.93%) | 9,219,996 |
| 19 Sep 2007 | INR | 53.11 | 54.2 | 52.56 | 53.37 | 53.37 | -0.06 (-0.11%) | 2,600,407 |
| 18 Sep 2007 | INR | 52.67 | 53.76 | 52.22 | 53.43 | 53.43 | +0.64 (+1.21%) | 3,006,582 |
| 17 Sep 2007 | INR | 52.22 | 53.78 | 52.22 | 52.79 | 52.79 | -0.33 (-0.62%) | 658,260 |
| 14 Sep 2007 | INR | 53.64 | 54.71 | 52.92 | 53.12 | 53.12 | -0.35 (-0.65%) | 1,269,694 |
| 13 Sep 2007 | INR | 53.33 | 54.44 | 52.93 | 53.47 | 53.47 | -0.07 (-0.13%) | 2,612,940 |
| 12 Sep 2007 | INR | 54.69 | 55.49 | 53.33 | 53.54 | 53.54 | -1.22 (-2.23%) | 1,695,844 |
| 11 Sep 2007 | INR | 53.78 | 55.98 | 52.94 | 54.76 | 54.76 | +1.18 (+2.20%) | 4,961,676 |
| 10 Sep 2007 | INR | 51.81 | 53.78 | 51.59 | 53.58 | 53.58 | +1.77 (+3.42%) | 2,031,144 |
| 7 Sep 2007 | INR | 52.67 | 52.89 | 51.68 | 51.81 | 51.81 | -0.56 (-1.07%) | 1,348,669 |
| 6 Sep 2007 | INR | 53.09 | 53.09 | 52 | 52.37 | 52.37 | -0.25 (-0.48%) | 1,871,087 |
| 5 Sep 2007 | INR | 52.89 | 53.56 | 52.44 | 52.62 | 52.62 | -0.38 (-0.72%) | 1,106,708 |
| 4 Sep 2007 | INR | 52.67 | 53.46 | 52.23 | 53 | 53 | +0.7 (+1.34%) | 1,948,186 |
| 3 Sep 2007 | INR | 52.8 | 52.86 | 52.03 | 52.3 | 52.3 | +0.08 (+0.15%) | 1,105,952 |
| 31 Aug 2007 | INR | 53.31 | 53.31 | 51.79 | 52.22 | 52.22 | +0.36 (+0.69%) | 1,502,276 |
