| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2007 | INR | 52 | 62 | 52 | 56.35 | 55.9178 | +2.8 (+5.23%) | 70,475 |
| 24 Oct 2007 | INR | 56.2 | 56.2 | 52 | 53.55 | 53.1393 | +1.6 (+3.08%) | 3,875 |
| 23 Oct 2007 | INR | 51.05 | 52.05 | 51.05 | 51.95 | 51.5516 | +1.2 (+2.36%) | 13,265 |
| 22 Oct 2007 | INR | 53.85 | 53.85 | 50 | 50.75 | 50.3608 | -2.25 (-4.25%) | 2,210 |
| 19 Oct 2007 | INR | 53.9 | 53.9 | 50.05 | 53 | 52.5935 | 0.0 (0.0%) | 19,630 |
| 18 Oct 2007 | INR | 53.5 | 53.5 | 52.15 | 53 | 52.5935 | -1.2 (-2.21%) | 2,775 |
| 17 Oct 2007 | INR | 56 | 56 | 52 | 54.2 | 53.7843 | +0.8 (+1.50%) | 7,080 |
| 16 Oct 2007 | INR | 54 | 54 | 53.15 | 53.4 | 52.9904 | -0.1 (-0.19%) | 7,750 |
| 15 Oct 2007 | INR | 54.25 | 54.3 | 52.15 | 53.5 | 53.0897 | -0.05 (-0.09%) | 3,575 |
| 12 Oct 2007 | INR | 55.65 | 55.65 | 53 | 53.55 | 53.1393 | -0.45 (-0.83%) | 2,970 |
| 11 Oct 2007 | INR | 58.5 | 58.5 | 54 | 54 | 53.5858 | -0.05 (-0.09%) | 14,010 |
| 10 Oct 2007 | INR | 57.2 | 57.2 | 53.75 | 54.05 | 53.6355 | +0.05 (+0.09%) | 6,375 |
| 9 Oct 2007 | INR | 64.25 | 64.25 | 53.1 | 54 | 53.5858 | 0.0 (0.0%) | 8,605 |
| 8 Oct 2007 | INR | 54.6 | 56.25 | 53.1 | 54 | 53.5858 | -1.7 (-3.05%) | 6,425 |
| 5 Oct 2007 | INR | 56 | 61 | 55.7 | 55.7 | 55.2728 | -1 (-1.76%) | 38,505 |
| 4 Oct 2007 | INR | 57 | 62 | 56.6 | 56.7 | 56.2651 | -1.3 (-2.24%) | 120,485 |
| 3 Oct 2007 | INR | 57.25 | 58 | 55.5 | 58 | 57.5552 | +4.25 (+7.91%) | 39,585 |
| 2 Oct 2007 | INR | 0 | 0 | 0 | 53.75 | 53.3378 | 0.0 (0.0%) | 0 |
| 1 Oct 2007 | INR | 55.5 | 55.5 | 53.75 | 53.75 | 53.3378 | -0.3 (-0.56%) | 13,420 |
| 28 Sep 2007 | INR | 54.05 | 56 | 54 | 54.05 | 53.6355 | -0.35 (-0.64%) | 10,550 |
| 27 Sep 2007 | INR | 55.65 | 57.7 | 54.05 | 54.4 | 53.9828 | -0.65 (-1.18%) | 18,680 |
| 26 Sep 2007 | INR | 55 | 55.8 | 54.95 | 55.05 | 54.6278 | +1.1 (+2.04%) | 17,265 |
| 25 Sep 2007 | INR | 55.8 | 55.8 | 53.1 | 53.95 | 53.5362 | -0.35 (-0.64%) | 15,145 |
| 24 Sep 2007 | INR | 54.5 | 57.95 | 53.1 | 54.3 | 53.8835 | -0.05 (-0.09%) | 21,720 |
| 21 Sep 2007 | INR | 55 | 57 | 54.35 | 54.35 | 53.9332 | -0.9 (-1.63%) | 28,500 |
| 20 Sep 2007 | INR | 56.05 | 56.05 | 55.25 | 55.25 | 54.8262 | -1.7 (-2.99%) | 4,675 |
| 19 Sep 2007 | INR | 60.9 | 60.9 | 55.8 | 56.95 | 56.5132 | -1.25 (-2.15%) | 19,465 |
| 18 Sep 2007 | INR | 54.1 | 60 | 54 | 58.2 | 57.7536 | +3.5 (+6.40%) | 39,070 |
| 17 Sep 2007 | INR | 55.85 | 56.85 | 53.5 | 54.7 | 54.2805 | -1.1 (-1.97%) | 32,180 |
| 14 Sep 2007 | INR | 55.25 | 57 | 55 | 55.8 | 55.372 | -1.4 (-2.45%) | 9,850 |
