| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2007 | INR | 58.95 | 60.5 | 56.1 | 56.3 | 28.15 | -1.35 (-2.34%) | 31,809 |
| 4 Oct 2007 | INR | 61.4 | 61.4 | 55.6 | 57.65 | 28.825 | -0.85 (-1.45%) | 113,298 |
| 3 Oct 2007 | INR | 58.5 | 58.5 | 57.5 | 58.5 | 29.25 | +2.75 (+4.93%) | 123,840 |
| 1 Oct 2007 | INR | 55.75 | 55.75 | 55.75 | 55.75 | 27.875 | +2.65 (+4.99%) | 11,983 |
| 28 Sep 2007 | INR | 53.1 | 53.1 | 53.1 | 53.1 | 26.55 | +2.5 (+4.94%) | 7,901 |
| 27 Sep 2007 | INR | 50.6 | 50.6 | 50.6 | 50.6 | 25.3 | +2.4 (+4.98%) | 1,604 |
| 26 Sep 2007 | INR | 49.85 | 50.4 | 48 | 48.2 | 24.1 | -1.4 (-2.82%) | 25,759 |
| 25 Sep 2007 | INR | 51.25 | 52.2 | 48.7 | 49.6 | 24.8 | -1.5 (-2.94%) | 43,355 |
| 24 Sep 2007 | INR | 53.85 | 54.9 | 51.05 | 51.1 | 25.55 | -1.25 (-2.39%) | 36,240 |
| 21 Sep 2007 | INR | 51.25 | 53.9 | 51.15 | 52.35 | 26.175 | +0.75 (+1.45%) | 33,376 |
| 20 Sep 2007 | INR | 56.1 | 56.1 | 51 | 51.6 | 25.8 | -1.85 (-3.46%) | 49,820 |
| 19 Sep 2007 | INR | 52 | 53.45 | 52 | 53.45 | 26.725 | +2.5 (+4.91%) | 100,438 |
| 18 Sep 2007 | INR | 51.8 | 51.8 | 50.5 | 50.95 | 25.475 | 0.0 (0.0%) | 18,292 |
| 17 Sep 2007 | INR | 51 | 53 | 50.3 | 50.95 | 25.475 | +0.4 (+0.79%) | 29,917 |
| 14 Sep 2007 | INR | 54 | 54.2 | 50 | 50.55 | 25.275 | -1.1 (-2.13%) | 53,848 |
| 13 Sep 2007 | INR | 52 | 52.8 | 51.25 | 51.65 | 25.825 | -0.1 (-0.19%) | 23,802 |
| 12 Sep 2007 | INR | 54.1 | 55.45 | 51.75 | 51.75 | 25.875 | -2.7 (-4.96%) | 74,646 |
| 11 Sep 2007 | INR | 57.35 | 57.35 | 52.1 | 54.45 | 27.225 | -0.2 (-0.37%) | 156,985 |
| 10 Sep 2007 | INR | 53 | 54.65 | 51.5 | 54.65 | 27.325 | +4.95 (+9.96%) | 84,337 |
| 7 Sep 2007 | INR | 49.15 | 49.7 | 48.25 | 49.7 | 24.85 | +4.5 (+9.96%) | 95,696 |
| 6 Sep 2007 | INR | 44.9 | 45.2 | 43 | 45.2 | 22.6 | +2.15 (+4.99%) | 22,449 |
| 5 Sep 2007 | INR | 41.8 | 43.05 | 41.75 | 43.05 | 21.525 | +2.05 (+5.00%) | 32,096 |
| 4 Sep 2007 | INR | 40.6 | 41.65 | 40.55 | 41 | 20.5 | +0.35 (+0.86%) | 8,072 |
| 3 Sep 2007 | INR | 41.3 | 41.4 | 40.55 | 40.65 | 20.325 | -0.25 (-0.61%) | 11,505 |
| 31 Aug 2007 | INR | 41.5 | 41.5 | 40.5 | 40.9 | 20.45 | -0.15 (-0.37%) | 7,401 |
| 30 Aug 2007 | INR | 40.8 | 42.35 | 40.6 | 41.05 | 20.525 | +0.55 (+1.36%) | 21,509 |
| 29 Aug 2007 | INR | 40.05 | 40.9 | 40.05 | 40.5 | 20.25 | -0.15 (-0.37%) | 10,512 |
| 28 Aug 2007 | INR | 41.6 | 41.6 | 40.55 | 40.65 | 20.325 | -0.3 (-0.73%) | 7,607 |
| 27 Aug 2007 | INR | 41 | 41.9 | 40.55 | 40.95 | 20.475 | +1 (+2.50%) | 19,714 |
| 24 Aug 2007 | INR | 39.1 | 40.35 | 39.1 | 39.95 | 19.975 | +0.5 (+1.27%) | 4,072 |
