| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Oct 2007 | INR | 43.79 | 43.79 | 41.46 | 41.9 | 41.9 | +0.12 (+0.29%) | 10,749 |
| 29 Oct 2007 | INR | 41.2 | 41.99 | 40.8 | 41.78 | 41.78 | +1.3 (+3.21%) | 3,788 |
| 26 Oct 2007 | INR | 40.6 | 41.59 | 40.42 | 40.48 | 40.48 | -0.05 (-0.12%) | 4,402 |
| 25 Oct 2007 | INR | 40 | 41.98 | 39.43 | 40.53 | 40.53 | -0.21 (-0.52%) | 5,910 |
| 24 Oct 2007 | INR | 40.8 | 41.59 | 40.04 | 40.74 | 40.74 | -0.02 (-0.05%) | 1,199 |
| 23 Oct 2007 | INR | 42 | 42 | 40.02 | 40.76 | 40.76 | +0.61 (+1.52%) | 1,619 |
| 22 Oct 2007 | INR | 39.61 | 40.48 | 38.4 | 40.15 | 40.15 | +0.05 (+0.12%) | 1,226 |
| 19 Oct 2007 | INR | 39.62 | 41.33 | 38.91 | 40.1 | 40.1 | -0.72 (-1.76%) | 4,451 |
| 18 Oct 2007 | INR | 42.01 | 42.01 | 40.63 | 40.82 | 40.82 | -0.6 (-1.45%) | 4,998 |
| 17 Oct 2007 | INR | 36.07 | 43.2 | 36.07 | 41.42 | 41.42 | -1.25 (-2.93%) | 3,157 |
| 16 Oct 2007 | INR | 43.4 | 44 | 42.59 | 42.67 | 42.67 | -0.76 (-1.75%) | 2,529 |
| 15 Oct 2007 | INR | 42.52 | 45 | 42.52 | 43.43 | 43.43 | +0.91 (+2.14%) | 5,711 |
| 12 Oct 2007 | INR | 43.51 | 43.51 | 42.22 | 42.52 | 42.52 | -0.43 (-1.00%) | 1,396 |
| 11 Oct 2007 | INR | 41 | 43.19 | 40.9 | 42.95 | 42.95 | +0.2 (+0.47%) | 1,401 |
| 10 Oct 2007 | INR | 42.6 | 44.4 | 42.6 | 42.75 | 42.75 | +0.28 (+0.66%) | 3,332 |
| 9 Oct 2007 | INR | 42.62 | 43.59 | 42.42 | 42.47 | 42.47 | -0.61 (-1.42%) | 1,810 |
| 8 Oct 2007 | INR | 44 | 44 | 43 | 43.08 | 43.08 | -0.53 (-1.22%) | 7,371 |
| 5 Oct 2007 | INR | 44 | 44.18 | 43.2 | 43.61 | 43.61 | -0.39 (-0.89%) | 6,300 |
| 4 Oct 2007 | INR | 42.8 | 44.79 | 42.8 | 44 | 44 | -0.19 (-0.43%) | 2,883 |
| 3 Oct 2007 | INR | 45.59 | 45.59 | 44 | 44.19 | 44.19 | -0.3 (-0.67%) | 8,451 |
| 1 Oct 2007 | INR | 44.39 | 45 | 44.2 | 44.49 | 44.49 | 0.0 (0.0%) | 4,219 |
| 28 Sep 2007 | INR | 44.78 | 44.79 | 44.02 | 44.49 | 44.49 | +0.04 (+0.09%) | 14,986 |
| 27 Sep 2007 | INR | 45.6 | 45.6 | 44.29 | 44.45 | 44.45 | +0.34 (+0.77%) | 2,671 |
| 26 Sep 2007 | INR | 45.39 | 45.39 | 44.03 | 44.11 | 44.11 | -0.27 (-0.61%) | 3,122 |
| 25 Sep 2007 | INR | 45.67 | 45.67 | 42.78 | 44.38 | 44.38 | -1.55 (-3.37%) | 3,628 |
| 24 Sep 2007 | INR | 45.46 | 46.4 | 45.45 | 45.93 | 45.93 | +0.09 (+0.20%) | 4,163 |
| 21 Sep 2007 | INR | 45.6 | 46.17 | 45.37 | 45.84 | 45.84 | +0.22 (+0.48%) | 3,165 |
| 20 Sep 2007 | INR | 45.4 | 45.8 | 44.8 | 45.62 | 45.62 | +0.45 (+1.00%) | 3,338 |
| 19 Sep 2007 | INR | 44.6 | 45.6 | 44.6 | 45.17 | 45.17 | +0.78 (+1.76%) | 2,569 |
| 18 Sep 2007 | INR | 44.88 | 44.88 | 44.04 | 44.39 | 44.39 | -0.68 (-1.51%) | 1,401 |
