| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2007 | INR | 47.25 | 51.75 | 46.8 | 51.2 | 51.2 | +1.65 (+3.33%) | 103,513 |
| 8 Oct 2007 | INR | 52.85 | 52.9 | 49.15 | 49.55 | 49.55 | -1.45 (-2.84%) | 9,912 |
| 5 Oct 2007 | INR | 53.65 | 53.65 | 51 | 51 | 51 | -1.85 (-3.50%) | 10,032 |
| 4 Oct 2007 | INR | 57 | 57 | 52.85 | 52.85 | 52.85 | -3.05 (-5.46%) | 90,747 |
| 3 Oct 2007 | INR | 58.5 | 60 | 54.7 | 55.9 | 55.9 | -1.4 (-2.44%) | 14,480 |
| 1 Oct 2007 | INR | 57 | 57.75 | 55.25 | 57.3 | 57.3 | +1.25 (+2.23%) | 150,063 |
| 28 Sep 2007 | INR | 57 | 57.75 | 55.4 | 56.05 | 56.05 | +1 (+1.82%) | 143,607 |
| 27 Sep 2007 | INR | 53 | 55.05 | 52.25 | 55.05 | 55.05 | +2.2 (+4.16%) | 11,292 |
| 26 Sep 2007 | INR | 54.5 | 54.95 | 52.05 | 52.85 | 52.85 | -0.9 (-1.67%) | 114,960 |
| 25 Sep 2007 | INR | 53.95 | 54 | 52.8 | 53.75 | 53.75 | 0.0 (0.0%) | 12,820 |
| 24 Sep 2007 | INR | 53.15 | 56 | 53.15 | 53.75 | 53.75 | -1.15 (-2.09%) | 17,865 |
| 21 Sep 2007 | INR | 55 | 56.05 | 54.3 | 54.9 | 54.9 | -1.1 (-1.96%) | 15,913 |
| 20 Sep 2007 | INR | 59.5 | 59.5 | 54.5 | 56 | 56 | -0.3 (-0.53%) | 25,177 |
| 19 Sep 2007 | INR | 56.1 | 57.5 | 55.5 | 56.3 | 56.3 | +0.7 (+1.26%) | 319,763 |
| 18 Sep 2007 | INR | 55.2 | 56 | 52.7 | 55.6 | 55.6 | +1.6 (+2.96%) | 169,040 |
| 17 Sep 2007 | INR | 57.9 | 57.9 | 54 | 54 | 54 | -1.85 (-3.31%) | 224,752 |
| 14 Sep 2007 | INR | 55.85 | 55.85 | 54.5 | 55.85 | 55.85 | +2.7 (+5.08%) | 99,870 |
| 13 Sep 2007 | INR | 53 | 53.15 | 48.45 | 53.15 | 53.15 | +5.15 (+10.73%) | 280,554 |
| 12 Sep 2007 | INR | 47.4 | 48.85 | 44.75 | 48 | 48 | +2.5 (+5.49%) | 271,948 |
| 11 Sep 2007 | INR | 46 | 46.55 | 45.1 | 45.5 | 45.5 | 0.0 (0.0%) | 85,616 |
| 10 Sep 2007 | INR | 45 | 47.4 | 45 | 45.5 | 45.5 | +0.7 (+1.56%) | 15,190 |
| 7 Sep 2007 | INR | 44.15 | 44.8 | 43.6 | 44.8 | 44.8 | +2.1 (+4.92%) | 11,825 |
| 6 Sep 2007 | INR | 43.1 | 43.5 | 42.55 | 42.7 | 42.7 | -0.75 (-1.73%) | 4,623 |
| 5 Sep 2007 | INR | 45 | 45 | 42.6 | 43.45 | 43.45 | -0.35 (-0.80%) | 4,463 |
| 4 Sep 2007 | INR | 45 | 45 | 43.2 | 43.8 | 43.8 | -0.2 (-0.45%) | 14,794 |
| 3 Sep 2007 | INR | 44.3 | 45.55 | 44 | 44 | 44 | -1.25 (-2.76%) | 17,374 |
| 31 Aug 2007 | INR | 45.85 | 45.85 | 44.05 | 45.25 | 45.25 | +0.15 (+0.33%) | 9,532 |
| 30 Aug 2007 | INR | 45.05 | 45.95 | 44 | 45.1 | 45.1 | +0.5 (+1.12%) | 12,762 |
| 29 Aug 2007 | INR | 43.9 | 46.1 | 43.9 | 44.6 | 44.6 | -2.25 (-4.80%) | 13,184 |
| 28 Aug 2007 | INR | 47.75 | 48.3 | 45.05 | 46.85 | 46.85 | -0.25 (-0.53%) | 11,166 |
