| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Oct 2007 | INR | 44.4 | 45 | 44.4 | 44.4 | 88.8 | +0.4 (+0.91%) | 30,093 |
| 25 Oct 2007 | INR | 44.1 | 44.8 | 44 | 44 | 88 | -0.95 (-2.11%) | 33,931 |
| 24 Oct 2007 | INR | 46 | 46.9 | 44.95 | 44.95 | 89.9 | -0.1 (-0.22%) | 21,213 |
| 23 Oct 2007 | INR | 45.05 | 45.5 | 45.05 | 45.05 | 90.1 | +0.5 (+1.12%) | 28,643 |
| 22 Oct 2007 | INR | 44.55 | 44.85 | 44.55 | 44.55 | 89.1 | +0.55 (+1.25%) | 47,192 |
| 19 Oct 2007 | INR | 44.1 | 45.45 | 44 | 44 | 88 | -0.9 (-2.00%) | 149,925 |
| 18 Oct 2007 | INR | 44.9 | 45.9 | 44.9 | 44.9 | 89.8 | +0.15 (+0.34%) | 64,242 |
| 17 Oct 2007 | INR | 44.75 | 45 | 44.75 | 44.75 | 89.5 | -0.8 (-1.76%) | 49,173 |
| 16 Oct 2007 | INR | 45.55 | 45.85 | 45.55 | 45.55 | 91.1 | +0.15 (+0.33%) | 57,847 |
| 15 Oct 2007 | INR | 46.35 | 46.35 | 45.4 | 45.4 | 90.8 | -0.2 (-0.44%) | 73,346 |
| 12 Oct 2007 | INR | 45.6 | 45.8 | 45.6 | 45.6 | 91.2 | -0.4 (-0.87%) | 58,791 |
| 11 Oct 2007 | INR | 46.2 | 46.7 | 46 | 46 | 92 | -1.5 (-3.16%) | 50,565 |
| 10 Oct 2007 | INR | 47.5 | 48.6 | 47.5 | 47.5 | 95 | +1.65 (+3.60%) | 117,548 |
| 9 Oct 2007 | INR | 45.85 | 46 | 45.85 | 45.85 | 91.7 | +1.75 (+3.97%) | 42,748 |
| 8 Oct 2007 | INR | 45.5 | 46 | 44.1 | 44.1 | 88.2 | -1.25 (-2.76%) | 54,486 |
| 5 Oct 2007 | INR | 46 | 47.5 | 45.35 | 45.35 | 90.7 | -1.05 (-2.26%) | 59,466 |
| 4 Oct 2007 | INR | 47 | 47 | 46.4 | 46.4 | 92.8 | -0.55 (-1.17%) | 64,891 |
| 3 Oct 2007 | INR | 49.5 | 50 | 46.95 | 46.95 | 93.9 | -0.8 (-1.68%) | 112,245 |
| 1 Oct 2007 | INR | 48 | 49.25 | 47.75 | 47.75 | 95.5 | -0.35 (-0.73%) | 141,075 |
| 28 Sep 2007 | INR | 50 | 50.3 | 48.1 | 48.1 | 96.2 | -1.2 (-2.43%) | 57,561 |
| 27 Sep 2007 | INR | 49.95 | 51.45 | 49.3 | 49.3 | 98.6 | +0.9 (+1.86%) | 213,224 |
| 26 Sep 2007 | INR | 48.95 | 49.95 | 48.4 | 48.4 | 96.8 | +0.2 (+0.41%) | 96,531 |
| 25 Sep 2007 | INR | 50.7 | 50.7 | 48.2 | 48.2 | 96.4 | -1.05 (-2.13%) | 69,291 |
| 24 Sep 2007 | INR | 50.45 | 54.45 | 49.25 | 49.25 | 98.5 | -1.15 (-2.28%) | 110,892 |
| 21 Sep 2007 | INR | 50.5 | 51.8 | 50.4 | 50.4 | 100.8 | -1 (-1.95%) | 145,231 |
| 20 Sep 2007 | INR | 51.4 | 53 | 51.4 | 51.4 | 102.8 | +2.75 (+5.65%) | 370,062 |
| 19 Sep 2007 | INR | 50 | 50.9 | 48.65 | 48.65 | 97.3 | 0.0 (0.0%) | 84,631 |
| 18 Sep 2007 | INR | 48.75 | 49.2 | 48.65 | 48.65 | 97.3 | -0.6 (-1.22%) | 42,273 |
| 17 Sep 2007 | INR | 49.25 | 50.45 | 49.25 | 49.25 | 98.5 | +0.6 (+1.23%) | 83,754 |
| 14 Sep 2007 | INR | 49.85 | 52 | 48.65 | 48.65 | 97.3 | +0.1 (+0.21%) | 309,336 |
