| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2007 | INR | 28.6 | 29.5 | 28.4 | 28.55 | 28.55 | -0.4 (-1.38%) | 50,624 |
| 9 Oct 2007 | INR | 27.2 | 29.2 | 27.2 | 28.95 | 28.95 | -0.05 (-0.17%) | 38,004 |
| 8 Oct 2007 | INR | 30.5 | 30.75 | 28.6 | 29 | 29 | -0.9 (-3.01%) | 48,993 |
| 5 Oct 2007 | INR | 31.35 | 31.35 | 29.75 | 29.9 | 29.9 | -0.9 (-2.92%) | 75,927 |
| 4 Oct 2007 | INR | 31.3 | 31.75 | 30.5 | 30.8 | 30.8 | -0.35 (-1.12%) | 55,555 |
| 3 Oct 2007 | INR | 32.5 | 32.9 | 30.8 | 31.15 | 31.15 | -0.7 (-2.20%) | 161,382 |
| 1 Oct 2007 | INR | 32 | 32.3 | 31.3 | 31.85 | 31.85 | +0.25 (+0.79%) | 86,767 |
| 28 Sep 2007 | INR | 29.6 | 32 | 29.6 | 31.6 | 31.6 | +1.25 (+4.12%) | 184,795 |
| 27 Sep 2007 | INR | 31.1 | 31.85 | 30.15 | 30.35 | 30.35 | -0.4 (-1.30%) | 61,858 |
| 26 Sep 2007 | INR | 29.2 | 32.25 | 29.2 | 30.75 | 30.75 | +0.95 (+3.19%) | 118,577 |
| 25 Sep 2007 | INR | 29.6 | 30 | 29.1 | 29.8 | 29.8 | +0.1 (+0.34%) | 24,186 |
| 24 Sep 2007 | INR | 29.3 | 30.2 | 29 | 29.7 | 29.7 | +0.15 (+0.51%) | 34,800 |
| 21 Sep 2007 | INR | 30.15 | 30.5 | 29.45 | 29.55 | 29.55 | -0.9 (-2.96%) | 33,850 |
| 20 Sep 2007 | INR | 30.35 | 31 | 30.3 | 30.45 | 30.45 | -0.15 (-0.49%) | 51,273 |
| 19 Sep 2007 | INR | 31 | 31.75 | 30.5 | 30.6 | 30.6 | -0.4 (-1.29%) | 37,522 |
| 18 Sep 2007 | INR | 30.4 | 31.2 | 30.4 | 31 | 31 | +0.5 (+1.64%) | 31,963 |
| 17 Sep 2007 | INR | 31.4 | 31.95 | 30.25 | 30.5 | 30.5 | -1.35 (-4.24%) | 64,905 |
| 14 Sep 2007 | INR | 31.95 | 33.9 | 31.5 | 31.85 | 31.85 | +0.65 (+2.08%) | 171,386 |
| 13 Sep 2007 | INR | 30.25 | 31.5 | 30.25 | 31.2 | 31.2 | +0.95 (+3.14%) | 48,980 |
| 12 Sep 2007 | INR | 30.5 | 31.6 | 29.9 | 30.25 | 30.25 | +0.15 (+0.50%) | 129,652 |
| 11 Sep 2007 | INR | 29.7 | 30.4 | 29.5 | 30.1 | 30.1 | +0.4 (+1.35%) | 38,536 |
| 10 Sep 2007 | INR | 29.1 | 30 | 29 | 29.7 | 29.7 | 0.0 (0.0%) | 46,358 |
| 7 Sep 2007 | INR | 30.5 | 30.9 | 29.3 | 29.7 | 29.7 | -0.75 (-2.46%) | 59,931 |
| 6 Sep 2007 | INR | 29.4 | 31.6 | 29.05 | 30.45 | 30.45 | +1.35 (+4.64%) | 142,378 |
| 5 Sep 2007 | INR | 29.55 | 29.75 | 28.55 | 29.1 | 29.1 | -0.1 (-0.34%) | 90,772 |
| 4 Sep 2007 | INR | 28.5 | 29.3 | 28.4 | 29.2 | 29.2 | +0.7 (+2.46%) | 46,878 |
| 3 Sep 2007 | INR | 28.7 | 29.25 | 28.1 | 28.5 | 28.5 | 0.0 (0.0%) | 34,772 |
| 31 Aug 2007 | INR | 27.05 | 29.5 | 27.05 | 28.5 | 28.5 | +1.25 (+4.59%) | 71,620 |
| 30 Aug 2007 | INR | 27.7 | 27.75 | 27.1 | 27.25 | 27.25 | -0.35 (-1.27%) | 18,319 |
| 29 Aug 2007 | INR | 26.25 | 27.95 | 26.25 | 27.6 | 27.6 | +0.65 (+2.41%) | 35,779 |
