| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2007 | INR | 82 | 87 | 81.5 | 85.45 | 17.09 | +2.65 (+3.20%) | 73,730 |
| 4 Oct 2007 | INR | 83.95 | 83.95 | 81.35 | 82.8 | 16.56 | +0.55 (+0.67%) | 23,960 |
| 3 Oct 2007 | INR | 83.3 | 84.55 | 81.15 | 82.25 | 16.45 | +0.65 (+0.80%) | 49,820 |
| 2 Oct 2007 | INR | 0 | 0 | 0 | 81.6 | 16.32 | 0.0 (0.0%) | 0 |
| 1 Oct 2007 | INR | 79.1 | 83.2 | 79.1 | 81.6 | 16.32 | -1.9 (-2.28%) | 66,125 |
| 28 Sep 2007 | INR | 78.1 | 84 | 78 | 83.5 | 16.7 | +0.45 (+0.54%) | 21,600 |
| 27 Sep 2007 | INR | 88 | 88 | 83 | 83.05 | 16.61 | -3.2 (-3.71%) | 17,970 |
| 26 Sep 2007 | INR | 81.05 | 91.65 | 81.05 | 86.25 | 17.25 | +3.5 (+4.23%) | 27,540 |
| 25 Sep 2007 | INR | 86.5 | 86.5 | 81 | 82.75 | 16.55 | -2.25 (-2.65%) | 38,750 |
| 24 Sep 2007 | INR | 74 | 87 | 74 | 85 | 17 | -0.7 (-0.82%) | 37,040 |
| 21 Sep 2007 | INR | 90.75 | 90.75 | 84.05 | 85.7 | 17.14 | -2.55 (-2.89%) | 29,425 |
| 20 Sep 2007 | INR | 82.35 | 94.8 | 82.35 | 88.25 | 17.65 | +6 (+7.29%) | 283,830 |
| 19 Sep 2007 | INR | 84 | 84 | 82 | 82.25 | 16.45 | -1 (-1.20%) | 29,250 |
| 18 Sep 2007 | INR | 83.9 | 84.45 | 82.8 | 83.25 | 16.65 | -0.9 (-1.07%) | 5,530 |
| 17 Sep 2007 | INR | 83 | 84.65 | 81.3 | 84.15 | 16.83 | +2.1 (+2.56%) | 13,370 |
| 14 Sep 2007 | INR | 82 | 84.95 | 82 | 82.05 | 16.41 | -0.45 (-0.55%) | 8,250 |
| 13 Sep 2007 | INR | 81.9 | 84 | 81.55 | 82.5 | 16.5 | +0.25 (+0.30%) | 17,285 |
| 12 Sep 2007 | INR | 81 | 83.95 | 81 | 82.25 | 16.45 | -0.25 (-0.30%) | 24,225 |
| 11 Sep 2007 | INR | 85 | 85 | 82 | 82.5 | 16.5 | +0.1 (+0.12%) | 17,140 |
| 10 Sep 2007 | INR | 75 | 85 | 75 | 82.4 | 16.48 | +1.9 (+2.36%) | 26,495 |
| 7 Sep 2007 | INR | 78.2 | 84.5 | 78.2 | 80.5 | 16.1 | +1.2 (+1.51%) | 34,285 |
| 6 Sep 2007 | INR | 79.3 | 79.3 | 79.3 | 79.3 | 15.86 | -1 (-1.25%) | 1,000 |
| 5 Sep 2007 | INR | 78.15 | 81.5 | 78.15 | 80.3 | 16.06 | +1.4 (+1.77%) | 26,330 |
| 4 Sep 2007 | INR | 80 | 80 | 76 | 78.9 | 15.78 | -1 (-1.25%) | 10,835 |
| 3 Sep 2007 | INR | 75.05 | 79.9 | 75.05 | 79.9 | 15.98 | +4.45 (+5.90%) | 13,345 |
| 31 Aug 2007 | INR | 76.5 | 76.5 | 75 | 75.45 | 15.09 | -0.55 (-0.72%) | 2,800 |
| 30 Aug 2007 | INR | 72.7 | 78.95 | 72.7 | 76 | 15.2 | +3 (+4.11%) | 6,890 |
| 29 Aug 2007 | INR | 72.85 | 74.5 | 72.75 | 73 | 14.6 | +0.05 (+0.07%) | 9,435 |
| 28 Aug 2007 | INR | 77 | 77 | 72.9 | 72.95 | 14.59 | -2.05 (-2.73%) | 7,245 |
| 27 Aug 2007 | INR | 71.8 | 75 | 71.65 | 75 | 15 | +1.9 (+2.60%) | 6,075 |
