| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2007 | INR | 32 | 33.15 | 31.65 | 32.8 | 32.8 | +0.8 (+2.50%) | 79,378 |
| 12 Oct 2007 | INR | 32.3 | 33.25 | 31.2 | 32 | 32 | -0.8 (-2.44%) | 76,004 |
| 11 Oct 2007 | INR | 32.6 | 33.4 | 32 | 32.8 | 32.8 | +1.25 (+3.96%) | 47,854 |
| 10 Oct 2007 | INR | 33.9 | 34 | 31.55 | 31.55 | 31.55 | -1.45 (-4.39%) | 101,626 |
| 9 Oct 2007 | INR | 33.4 | 34.5 | 32 | 33 | 33 | -0.45 (-1.35%) | 105,109 |
| 8 Oct 2007 | INR | 35.55 | 35.55 | 32.25 | 33.45 | 33.45 | -0.45 (-1.33%) | 174,913 |
| 5 Oct 2007 | INR | 32 | 33.9 | 31.1 | 33.9 | 33.9 | +1.8 (+5.61%) | 69,837 |
| 4 Oct 2007 | INR | 32.45 | 32.95 | 31.15 | 32.1 | 32.1 | -0.35 (-1.08%) | 57,469 |
| 3 Oct 2007 | INR | 35 | 35 | 31.8 | 32.45 | 32.45 | -1 (-2.99%) | 184,796 |
| 1 Oct 2007 | INR | 34 | 34 | 32.5 | 33.45 | 33.45 | +0.25 (+0.75%) | 89,176 |
| 28 Sep 2007 | INR | 34 | 34.95 | 32.4 | 33.2 | 33.2 | -0.65 (-1.92%) | 63,181 |
| 27 Sep 2007 | INR | 33.75 | 35.9 | 33.75 | 33.85 | 33.85 | -0.85 (-2.45%) | 77,388 |
| 26 Sep 2007 | INR | 33.4 | 34.9 | 32.1 | 34.7 | 34.7 | +1.2 (+3.58%) | 66,409 |
| 25 Sep 2007 | INR | 35.4 | 35.4 | 33.4 | 33.5 | 33.5 | -1.45 (-4.15%) | 99,467 |
| 24 Sep 2007 | INR | 35.2 | 36.5 | 34 | 34.95 | 34.95 | +0.05 (+0.14%) | 81,930 |
| 21 Sep 2007 | INR | 36 | 37 | 34.75 | 34.9 | 34.9 | -0.6 (-1.69%) | 89,544 |
| 20 Sep 2007 | INR | 36.75 | 37.5 | 35.1 | 35.5 | 35.5 | -1.45 (-3.92%) | 97,841 |
| 19 Sep 2007 | INR | 38.5 | 38.6 | 36.4 | 36.95 | 36.95 | +0.45 (+1.23%) | 126,829 |
| 18 Sep 2007 | INR | 36.5 | 38 | 36.5 | 36.5 | 36.5 | -1.1 (-2.93%) | 163,601 |
| 17 Sep 2007 | INR | 39.7 | 39.7 | 36.2 | 37.6 | 37.6 | -0.4 (-1.05%) | 127,952 |
| 14 Sep 2007 | INR | 38.3 | 38.35 | 37.05 | 38 | 38 | +1.45 (+3.97%) | 136,599 |
| 13 Sep 2007 | INR | 35.95 | 36.55 | 35.4 | 36.55 | 36.55 | +1.7 (+4.88%) | 65,881 |
| 12 Sep 2007 | INR | 34.45 | 34.85 | 33 | 34.85 | 34.85 | +1.6 (+4.81%) | 139,886 |
| 11 Sep 2007 | INR | 34.75 | 34.75 | 33 | 33.25 | 33.25 | -0.15 (-0.45%) | 88,952 |
| 10 Sep 2007 | INR | 33.8 | 33.8 | 32.45 | 33.4 | 33.4 | -0.45 (-1.33%) | 75,149 |
| 7 Sep 2007 | INR | 34.25 | 34.9 | 33.2 | 33.85 | 33.85 | 0.0 (0.0%) | 38,674 |
| 6 Sep 2007 | INR | 33.05 | 34.8 | 32.55 | 33.85 | 33.85 | +0.65 (+1.96%) | 63,884 |
| 5 Sep 2007 | INR | 33.05 | 34.5 | 33 | 33.2 | 33.2 | -1.05 (-3.07%) | 81,049 |
| 4 Sep 2007 | INR | 35.15 | 35.15 | 33.3 | 34.25 | 34.25 | -0.65 (-1.86%) | 99,271 |
| 3 Sep 2007 | INR | 36 | 36.2 | 34.3 | 34.9 | 34.9 | -0.9 (-2.51%) | 95,311 |
