| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Oct 2007 | INR | 25.2533 | 25.4 | 24.4 | 24.6 | 24.6 | -0.2 (-0.81%) | 130,059 |
| 26 Oct 2007 | INR | 24.4 | 25.2533 | 24 | 24.8 | 24.8 | +0.547 (+2.25%) | 150,392 |
| 25 Oct 2007 | INR | 24.7467 | 24.8 | 24.1467 | 24.2533 | 24.2533 | -0.053 (-0.22%) | 80,993 |
| 24 Oct 2007 | INR | 24.5467 | 24.9467 | 24.1067 | 24.3067 | 24.3067 | 0.0 (0.0%) | 36,697 |
| 23 Oct 2007 | INR | 24 | 24.5067 | 23.9467 | 24.3067 | 24.3067 | +0.96 (+4.11%) | 58,451 |
| 22 Oct 2007 | INR | 22.4 | 24.1067 | 22.4 | 23.3467 | 23.3467 | -0.4 (-1.68%) | 84,137 |
| 19 Oct 2007 | INR | 23.4533 | 25 | 22.0533 | 23.7467 | 23.7467 | -1.053 (-4.25%) | 71,137 |
| 18 Oct 2007 | INR | 26 | 26.2533 | 24.5067 | 24.8 | 24.8 | -0.653 (-2.57%) | 104,446 |
| 17 Oct 2007 | INR | 24 | 25.9067 | 23 | 25.4533 | 25.4533 | +0.053 (+0.21%) | 116,625 |
| 16 Oct 2007 | INR | 26.1067 | 26.1067 | 25 | 25.4 | 25.4 | -0.507 (-1.96%) | 120,806 |
| 15 Oct 2007 | INR | 26.8 | 26.9467 | 25.5067 | 25.9067 | 25.9067 | +0.16 (+0.62%) | 146,619 |
| 12 Oct 2007 | INR | 25.7067 | 27 | 24.9467 | 25.7467 | 25.7467 | +0.44 (+1.74%) | 172,216 |
| 11 Oct 2007 | INR | 26.2533 | 26.2533 | 23.6533 | 25.3067 | 25.3067 | -1.2 (-4.53%) | 133,738 |
| 10 Oct 2007 | INR | 28 | 28 | 26.3467 | 26.5067 | 26.5067 | -0.547 (-2.02%) | 217,426 |
| 9 Oct 2007 | INR | 23 | 28 | 23 | 27.0533 | 27.0533 | +3.147 (+13.16%) | 565,306 |
| 8 Oct 2007 | INR | 26.6 | 26.6 | 23.2533 | 23.9067 | 23.9067 | -2.24 (-8.57%) | 361,364 |
| 5 Oct 2007 | INR | 27 | 27.2533 | 26 | 26.1467 | 26.1467 | -0.907 (-3.35%) | 100,913 |
| 4 Oct 2007 | INR | 26.1467 | 27.3067 | 26.1467 | 27.0533 | 27.0533 | -0.2 (-0.73%) | 272,211 |
| 3 Oct 2007 | INR | 28.9467 | 29.4 | 26.3067 | 27.2533 | 27.2533 | -1.2 (-4.22%) | 294,224 |
| 1 Oct 2007 | INR | 28 | 29.5067 | 28 | 28.4533 | 28.4533 | -0.2 (-0.70%) | 445,662 |
| 28 Sep 2007 | INR | 29.2533 | 29.8 | 27.7467 | 28.6533 | 28.6533 | +0.053 (+0.19%) | 643,049 |
| 27 Sep 2007 | INR | 29.7067 | 31.9467 | 28.4 | 28.6 | 28.6 | -0.2 (-0.69%) | 1,016,145 |
| 26 Sep 2007 | INR | 27 | 29.9467 | 26 | 28.8 | 28.8 | +2.2 (+8.27%) | 1,127,299 |
| 25 Sep 2007 | INR | 24.1067 | 27.1467 | 24.1067 | 26.6 | 26.6 | +2.2 (+9.02%) | 693,714 |
| 24 Sep 2007 | INR | 24.1067 | 25 | 22.5067 | 24.4 | 24.4 | +0.293 (+1.22%) | 252,682 |
| 21 Sep 2007 | INR | 25.4 | 25.4 | 24.0533 | 24.1067 | 24.1067 | -0.6 (-2.43%) | 244,123 |
| 20 Sep 2007 | INR | 25.5067 | 25.5067 | 24.5067 | 24.7067 | 24.7067 | -0.2 (-0.80%) | 203,583 |
| 19 Sep 2007 | INR | 26 | 26.4 | 24.7467 | 24.9067 | 24.9067 | -0.4 (-1.58%) | 356,823 |
| 18 Sep 2007 | INR | 26.1067 | 26.5067 | 24.8 | 25.3067 | 25.3067 | -0.64 (-2.47%) | 631,319 |
| 17 Sep 2007 | INR | 23.8 | 27.1467 | 23.5067 | 25.9467 | 25.9467 | +3.347 (+14.81%) | 2,578,665 |
