| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Oct 2007 | INR | 42.8 | 43 | 41 | 42.5 | 42.5 | +1.4 (+3.41%) | 2,389,500 |
| 23 Oct 2007 | INR | 39.5 | 41.4 | 39.5 | 41.1 | 41.1 | +2.3 (+5.93%) | 1,979,711 |
| 22 Oct 2007 | INR | 38 | 40 | 37 | 38.8 | 38.8 | -0.2 (-0.51%) | 1,240,837 |
| 19 Oct 2007 | INR | 39.1 | 41 | 38.25 | 39 | 39 | -1 (-2.50%) | 2,074,309 |
| 18 Oct 2007 | INR | 42 | 42.85 | 39.6 | 40 | 40 | -1.25 (-3.03%) | 1,960,862 |
| 17 Oct 2007 | INR | 39 | 41.9 | 35.5 | 41.25 | 41.25 | -1.35 (-3.17%) | 2,629,096 |
| 16 Oct 2007 | INR | 46 | 46 | 41.8 | 42.6 | 42.6 | -1.3 (-2.96%) | 2,641,513 |
| 15 Oct 2007 | INR | 43 | 46 | 42.7 | 43.9 | 43.9 | +1.65 (+3.91%) | 4,638,305 |
| 12 Oct 2007 | INR | 42.5 | 43.7 | 41.7 | 42.25 | 42.25 | -0.95 (-2.20%) | 2,735,979 |
| 11 Oct 2007 | INR | 44.15 | 44.15 | 42.25 | 43.2 | 43.2 | -0.5 (-1.14%) | 1,874,703 |
| 10 Oct 2007 | INR | 45 | 45.8 | 43.1 | 43.7 | 43.7 | -0.9 (-2.02%) | 5,164,286 |
| 9 Oct 2007 | INR | 40 | 44.9 | 37.05 | 44.6 | 44.6 | +5.7 (+14.65%) | 7,609,489 |
| 8 Oct 2007 | INR | 44 | 44 | 38.2 | 38.9 | 38.9 | -4.2 (-9.74%) | 5,403,712 |
| 5 Oct 2007 | INR | 45.1 | 45.1 | 42.8 | 43.1 | 43.1 | -1.1 (-2.49%) | 5,448,491 |
| 4 Oct 2007 | INR | 46.1 | 46.4 | 42.75 | 44.2 | 44.2 | -1.8 (-3.91%) | 3,898,436 |
| 3 Oct 2007 | INR | 48.95 | 49 | 41.25 | 46 | 46 | -2 (-4.17%) | 4,669,948 |
| 1 Oct 2007 | INR | 48.9 | 48.95 | 46.3 | 48 | 48 | -0.3 (-0.62%) | 4,512,951 |
| 28 Sep 2007 | INR | 48.1 | 49.95 | 46.8 | 48.3 | 48.3 | 0.0 (0.0%) | 5,199,029 |
| 27 Sep 2007 | INR | 49 | 51.9 | 47.55 | 48.3 | 48.3 | -0.95 (-1.93%) | 10,705,251 |
| 26 Sep 2007 | INR | 46.4 | 51.9 | 45.95 | 49.25 | 49.25 | +3.3 (+7.18%) | 14,898,904 |
| 25 Sep 2007 | INR | 46.7 | 47.4 | 45.05 | 45.95 | 45.95 | -0.75 (-1.61%) | 6,095,722 |
| 24 Sep 2007 | INR | 46.5 | 47 | 43.8 | 46.7 | 46.7 | +2.65 (+6.02%) | 7,873,054 |
| 21 Sep 2007 | INR | 42.35 | 44.25 | 42 | 44.05 | 44.05 | +1.65 (+3.89%) | 6,429,066 |
| 20 Sep 2007 | INR | 41.5 | 42.6 | 40.75 | 42.4 | 42.4 | +0.9 (+2.17%) | 6,511,117 |
| 19 Sep 2007 | INR | 40.45 | 42.9 | 40.45 | 41.5 | 41.5 | +1.95 (+4.93%) | 11,858,428 |
| 18 Sep 2007 | INR | 37.8 | 39.65 | 37.8 | 39.55 | 39.55 | +1.75 (+4.63%) | 5,303,292 |
| 17 Sep 2007 | INR | 37.5 | 39.25 | 37.25 | 37.8 | 37.8 | -0.85 (-2.20%) | 4,073,091 |
| 14 Sep 2007 | INR | 39.4 | 39.95 | 37.85 | 38.65 | 38.65 | -0.7 (-1.78%) | 5,620,950 |
| 13 Sep 2007 | INR | 39.7 | 39.9 | 38.85 | 39.35 | 39.35 | +0.2 (+0.51%) | 4,453,488 |
| 12 Sep 2007 | INR | 38.1 | 39.2 | 38.1 | 39.15 | 39.15 | +1.4 (+3.71%) | 6,487,252 |
