| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2007 | INR | 35 | 36.2 | 33.1 | 35.95 | 35.95 | +1.85 (+5.43%) | 7,620 |
| 10 Oct 2007 | INR | 35.4 | 35.5 | 33.5 | 34.1 | 34.1 | -0.7 (-2.01%) | 7,757 |
| 9 Oct 2007 | INR | 34.8 | 36.9 | 34.6 | 34.8 | 34.8 | -3.05 (-8.06%) | 6,599 |
| 8 Oct 2007 | INR | 37 | 37.85 | 36.1 | 37.85 | 37.85 | -0.2 (-0.53%) | 10,417 |
| 5 Oct 2007 | INR | 40 | 40 | 37.8 | 38.05 | 38.05 | -2.15 (-5.35%) | 12,273 |
| 4 Oct 2007 | INR | 41 | 41 | 39.25 | 40.2 | 40.2 | -0.95 (-2.31%) | 7,326 |
| 3 Oct 2007 | INR | 41.2 | 43.45 | 41.15 | 41.15 | 41.15 | -2.7 (-6.16%) | 19,410 |
| 1 Oct 2007 | INR | 43.4 | 44.5 | 43.2 | 43.85 | 43.85 | -1.6 (-3.52%) | 15,241 |
| 28 Sep 2007 | INR | 41.25 | 45.45 | 41.15 | 45.45 | 45.45 | +1.7 (+3.89%) | 54,171 |
| 27 Sep 2007 | INR | 43.65 | 44 | 42.8 | 43.75 | 43.75 | -0.75 (-1.69%) | 23,768 |
| 26 Sep 2007 | INR | 44.05 | 46.05 | 43.65 | 44.5 | 44.5 | -1.4 (-3.05%) | 42,033 |
| 25 Sep 2007 | INR | 46.9 | 46.9 | 45.9 | 45.9 | 45.9 | -2.4 (-4.97%) | 18,047 |
| 24 Sep 2007 | INR | 48.75 | 51.15 | 46.35 | 48.3 | 48.3 | -0.45 (-0.92%) | 107,982 |
| 21 Sep 2007 | INR | 52.9 | 53.5 | 48.75 | 48.75 | 48.75 | -2.55 (-4.97%) | 74,737 |
| 20 Sep 2007 | INR | 47 | 51.3 | 43.9 | 51.3 | 51.3 | +6.1 (+13.50%) | 516,692 |
| 19 Sep 2007 | INR | 36.55 | 45.2 | 36.15 | 45.2 | 45.2 | +7.3 (+19.26%) | 128,489 |
| 18 Sep 2007 | INR | 36.95 | 37.9 | 35.65 | 37.9 | 37.9 | +1.35 (+3.69%) | 12,150 |
| 17 Sep 2007 | INR | 38.2 | 38.75 | 36 | 36.55 | 36.55 | -1.25 (-3.31%) | 20,489 |
| 14 Sep 2007 | INR | 39.35 | 42.85 | 36.6 | 37.8 | 37.8 | +0.55 (+1.48%) | 156,617 |
| 13 Sep 2007 | INR | 35.25 | 38 | 35 | 37.25 | 37.25 | +2.25 (+6.43%) | 45,855 |
| 12 Sep 2007 | INR | 35.5 | 36.45 | 34.2 | 35 | 35 | -1 (-2.78%) | 33,970 |
| 11 Sep 2007 | INR | 38 | 38 | 35.1 | 36 | 36 | +0.25 (+0.70%) | 63,270 |
| 10 Sep 2007 | INR | 37 | 41.9 | 35.4 | 35.75 | 35.75 | +0.05 (+0.14%) | 106,970 |
| 7 Sep 2007 | INR | 31.45 | 35.7 | 30.45 | 35.7 | 35.7 | +6.1 (+20.61%) | 143,969 |
| 6 Sep 2007 | INR | 28.7 | 30 | 28.3 | 29.6 | 29.6 | +1.2 (+4.23%) | 12,743 |
| 5 Sep 2007 | INR | 28 | 30 | 28 | 28.4 | 28.4 | -1.4 (-4.70%) | 14,464 |
| 4 Sep 2007 | INR | 29.95 | 30 | 29.3 | 29.8 | 29.8 | +0.3 (+1.02%) | 12,920 |
| 3 Sep 2007 | INR | 30.3 | 30.3 | 29.3 | 29.5 | 29.5 | +0.15 (+0.51%) | 13,257 |
| 31 Aug 2007 | INR | 31.9 | 31.9 | 29.15 | 29.35 | 29.35 | -1.1 (-3.61%) | 61,447 |
| 30 Aug 2007 | INR | 29.8 | 32.05 | 29.25 | 30.45 | 30.45 | +1.3 (+4.46%) | 225,308 |
