| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Oct 2007 | INR | 80.15 | 83.57 | 78.76 | 82.37 | 82.37 | +4 (+5.10%) | 117,532 |
| 26 Oct 2007 | INR | 79.1 | 80.15 | 77.89 | 78.37 | 78.37 | -0.2 (-0.25%) | 75,789 |
| 25 Oct 2007 | INR | 73.09 | 80.15 | 73.09 | 78.57 | 78.57 | +0.87 (+1.12%) | 76,083 |
| 24 Oct 2007 | INR | 77.17 | 81.64 | 76.45 | 77.7 | 77.7 | +1.06 (+1.38%) | 65,118 |
| 23 Oct 2007 | INR | 76.31 | 77.89 | 76.07 | 76.64 | 76.64 | +1.34 (+1.78%) | 36,663 |
| 22 Oct 2007 | INR | 72.22 | 76.84 | 72.22 | 75.3 | 75.3 | -1.1 (-1.44%) | 45,446 |
| 19 Oct 2007 | INR | 78.86 | 80.78 | 75.39 | 76.4 | 76.4 | -2.84 (-3.58%) | 74,258 |
| 18 Oct 2007 | INR | 78.37 | 84.53 | 77.89 | 79.24 | 79.24 | +1.63 (+2.10%) | 181,675 |
| 17 Oct 2007 | INR | 79.1 | 79.1 | 73.28 | 77.61 | 77.61 | -2.78 (-3.46%) | 62,744 |
| 16 Oct 2007 | INR | 81.45 | 83.47 | 79.82 | 80.39 | 80.39 | -0.29 (-0.36%) | 69,851 |
| 15 Oct 2007 | INR | 79.38 | 82.7 | 79.38 | 80.68 | 80.68 | -0.58 (-0.71%) | 46,146 |
| 12 Oct 2007 | INR | 82.7 | 84.63 | 80.87 | 81.26 | 81.26 | -1.2 (-1.46%) | 81,879 |
| 11 Oct 2007 | INR | 87.22 | 87.22 | 81.74 | 82.46 | 82.46 | -3.42 (-3.98%) | 92,746 |
| 10 Oct 2007 | INR | 85.49 | 94.15 | 84.63 | 85.88 | 85.88 | +7.46 (+9.51%) | 372,282 |
| 9 Oct 2007 | INR | 73.28 | 79.62 | 73.09 | 78.42 | 78.42 | +2.11 (+2.77%) | 98,391 |
| 8 Oct 2007 | INR | 79.82 | 82.61 | 75.01 | 76.31 | 76.31 | -5.77 (-7.03%) | 77,716 |
| 5 Oct 2007 | INR | 86.31 | 86.31 | 81.45 | 82.08 | 82.08 | -3.6 (-4.20%) | 59,274 |
| 4 Oct 2007 | INR | 86.31 | 88.57 | 84.72 | 85.68 | 85.68 | +0.53 (+0.62%) | 98,984 |
| 3 Oct 2007 | INR | 88.33 | 90.06 | 85.11 | 85.15 | 85.15 | -1.88 (-2.16%) | 139,716 |
| 1 Oct 2007 | INR | 85.59 | 89.34 | 83.66 | 87.03 | 87.03 | +3.22 (+3.84%) | 230,587 |
| 28 Sep 2007 | INR | 85.01 | 88.47 | 82.8 | 83.81 | 83.81 | -0.53 (-0.63%) | 198,055 |
| 27 Sep 2007 | INR | 88.28 | 90.3 | 83.09 | 84.34 | 84.34 | -3.36 (-3.83%) | 119,329 |
| 26 Sep 2007 | INR | 91.07 | 93.18 | 86.93 | 87.7 | 87.7 | -1.54 (-1.73%) | 270,768 |
| 25 Sep 2007 | INR | 89.29 | 91.16 | 85.59 | 89.24 | 89.24 | +0.67 (+0.76%) | 294,978 |
| 24 Sep 2007 | INR | 89.43 | 91.84 | 87.61 | 88.57 | 88.57 | -0.86 (-0.96%) | 153,083 |
| 21 Sep 2007 | INR | 90.4 | 93.57 | 87.46 | 89.43 | 89.43 | -1.21 (-1.33%) | 469,341 |
| 20 Sep 2007 | INR | 99.72 | 99.72 | 89.82 | 90.64 | 90.64 | -4.37 (-4.60%) | 1,089,349 |
| 19 Sep 2007 | INR | 80.68 | 95.01 | 78.95 | 95.01 | 95.01 | +15.87 (+20.05%) | 1,494,057 |
| 18 Sep 2007 | INR | 77.41 | 80.68 | 77.41 | 79.14 | 79.14 | +0.38 (+0.48%) | 78,072 |
| 17 Sep 2007 | INR | 76.93 | 80.39 | 76.45 | 78.76 | 78.76 | +1.68 (+2.18%) | 176,877 |
