| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2007 | INR | 77 | 80 | 74.15 | 75.1 | 75.1 | +0.05 (+0.07%) | 430,487 |
| 9 Oct 2007 | INR | 75 | 75.55 | 72.55 | 75.05 | 75.05 | +1 (+1.35%) | 374,762 |
| 8 Oct 2007 | INR | 72.95 | 77.5 | 70.1 | 74.05 | 74.05 | +2.95 (+4.15%) | 444,820 |
| 5 Oct 2007 | INR | 75.5 | 75.5 | 69 | 71.1 | 71.1 | -3.5 (-4.69%) | 276,350 |
| 4 Oct 2007 | INR | 70.5 | 75.5 | 69.25 | 74.6 | 74.6 | +4.95 (+7.11%) | 1,101,651 |
| 3 Oct 2007 | INR | 71.7 | 76.4 | 66.6 | 69.65 | 69.65 | -1.15 (-1.62%) | 1,006,342 |
| 1 Oct 2007 | INR | 60 | 71.25 | 59.05 | 70.8 | 70.8 | +11.4 (+19.19%) | 1,347,516 |
| 28 Sep 2007 | INR | 63 | 63.4 | 59.15 | 59.4 | 59.4 | -3.85 (-6.09%) | 155,845 |
| 27 Sep 2007 | INR | 61.4 | 65.4 | 60.5 | 63.25 | 63.25 | +3.7 (+6.21%) | 430,996 |
| 26 Sep 2007 | INR | 56.85 | 64.4 | 56.5 | 59.55 | 59.55 | +3.55 (+6.34%) | 443,296 |
| 25 Sep 2007 | INR | 54 | 56.8 | 52.15 | 56 | 56 | +2.4 (+4.48%) | 101,097 |
| 24 Sep 2007 | INR | 52.7 | 54.55 | 52.3 | 53.6 | 53.6 | +1.65 (+3.18%) | 67,010 |
| 21 Sep 2007 | INR | 53.8 | 55.4 | 51.5 | 51.95 | 51.95 | +0.15 (+0.29%) | 101,744 |
| 20 Sep 2007 | INR | 51.25 | 52 | 50.6 | 51.8 | 51.8 | +1.1 (+2.17%) | 38,933 |
| 19 Sep 2007 | INR | 52.45 | 52.45 | 49.5 | 50.7 | 50.7 | +0.75 (+1.50%) | 68,070 |
| 18 Sep 2007 | INR | 49 | 50.85 | 49 | 49.95 | 49.95 | -0.05 (-0.10%) | 109,076 |
| 17 Sep 2007 | INR | 51 | 51.7 | 49.5 | 50 | 50 | -1 (-1.96%) | 31,019 |
| 14 Sep 2007 | INR | 51.75 | 52.25 | 50.8 | 51 | 51 | -0.7 (-1.35%) | 39,058 |
| 13 Sep 2007 | INR | 51.95 | 53 | 51.5 | 51.7 | 51.7 | +0.15 (+0.29%) | 18,772 |
| 12 Sep 2007 | INR | 52.4 | 52.6 | 51 | 51.55 | 51.55 | +0.3 (+0.59%) | 37,124 |
| 11 Sep 2007 | INR | 53 | 54 | 50.7 | 51.25 | 51.25 | -1.65 (-3.12%) | 102,163 |
| 10 Sep 2007 | INR | 51 | 54.4 | 51 | 52.9 | 52.9 | +0.4 (+0.76%) | 66,728 |
| 7 Sep 2007 | INR | 55 | 55.1 | 51.85 | 52.5 | 52.5 | -1.25 (-2.33%) | 210,660 |
| 6 Sep 2007 | INR | 55.9 | 57.5 | 53.5 | 53.75 | 53.75 | -1.7 (-3.07%) | 1,964,430 |
| 5 Sep 2007 | INR | 56.2 | 56.9 | 54.6 | 55.45 | 55.45 | -0.1 (-0.18%) | 364,930 |
| 4 Sep 2007 | INR | 56.4 | 56.5 | 55.2 | 55.55 | 55.55 | +0.2 (+0.36%) | 65,544 |
| 3 Sep 2007 | INR | 58.25 | 58.25 | 54.75 | 55.35 | 55.35 | -1.35 (-2.38%) | 112,017 |
| 31 Aug 2007 | INR | 53.3 | 57.45 | 52.05 | 56.7 | 56.7 | +4.95 (+9.57%) | 176,657 |
| 30 Aug 2007 | INR | 51.5 | 53.4 | 50.4 | 51.75 | 51.75 | +1.6 (+3.19%) | 84,849 |
| 29 Aug 2007 | INR | 50 | 51.45 | 48.25 | 50.15 | 50.15 | 0.0 (0.0%) | 99,098 |
| 29 Aug 2007 |
|
|||||||
