| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Oct 2007 | INR | 19.85 | 20.45 | 19.85 | 20.35 | 13.5667 | -0.35 (-1.69%) | 7,925 |
| 3 Oct 2007 | INR | 20.6 | 20.7 | 19.8 | 20.7 | 13.8 | +0.3 (+1.47%) | 7,400 |
| 1 Oct 2007 | INR | 20.05 | 20.9 | 20.05 | 20.4 | 13.6 | -0.35 (-1.69%) | 6,702 |
| 28 Sep 2007 | INR | 21 | 21.35 | 20.45 | 20.75 | 13.8333 | +0.45 (+2.22%) | 20,450 |
| 27 Sep 2007 | INR | 20 | 21.25 | 20 | 20.3 | 13.5333 | +0.15 (+0.74%) | 18,537 |
| 26 Sep 2007 | INR | 20.5 | 20.5 | 20 | 20.15 | 13.4333 | -0.1 (-0.49%) | 9,500 |
| 25 Sep 2007 | INR | 20.25 | 20.45 | 19.75 | 20.25 | 13.5 | 0.0 (0.0%) | 11,070 |
| 24 Sep 2007 | INR | 20.75 | 21.35 | 20 | 20.25 | 13.5 | -0.25 (-1.22%) | 11,725 |
| 21 Sep 2007 | INR | 21.2 | 21.45 | 20.45 | 20.5 | 13.6667 | -0.4 (-1.91%) | 10,700 |
| 20 Sep 2007 | INR | 20.7 | 21.5 | 20.7 | 20.9 | 13.9333 | +0.25 (+1.21%) | 8,550 |
| 19 Sep 2007 | INR | 20.7 | 21.85 | 20.1 | 20.65 | 13.7667 | -0.3 (-1.43%) | 11,456 |
| 18 Sep 2007 | INR | 21 | 21.65 | 20.05 | 20.95 | 13.9667 | -0.1 (-0.48%) | 19,700 |
| 17 Sep 2007 | INR | 21.9 | 21.9 | 20.65 | 21.05 | 14.0333 | -0.3 (-1.41%) | 9,675 |
| 14 Sep 2007 | INR | 20.4 | 21.55 | 20.35 | 21.35 | 14.2333 | +0.85 (+4.15%) | 19,230 |
| 13 Sep 2007 | INR | 20.3 | 20.95 | 20.25 | 20.5 | 13.6667 | -0.05 (-0.24%) | 10,785 |
| 12 Sep 2007 | INR | 20.55 | 21 | 20.35 | 20.55 | 13.7 | -0.05 (-0.24%) | 5,372 |
| 11 Sep 2007 | INR | 20.5 | 21.25 | 20.5 | 20.6 | 13.7333 | -0.8 (-3.74%) | 9,159 |
| 10 Sep 2007 | INR | 20.75 | 21.5 | 20.6 | 21.4 | 14.2667 | -0.5 (-2.28%) | 6,683 |
| 7 Sep 2007 | INR | 21 | 21.9 | 20.7 | 21.9 | 14.6 | +0.8 (+3.79%) | 15,304 |
| 6 Sep 2007 | INR | 22 | 22.2 | 21.05 | 21.1 | 14.0667 | -0.9 (-4.09%) | 7,960 |
| 5 Sep 2007 | INR | 22.5 | 22.7 | 21.8 | 22 | 14.6667 | -0.1 (-0.45%) | 13,660 |
| 4 Sep 2007 | INR | 21.5 | 22.1 | 21.1 | 22.1 | 14.7333 | +1 (+4.74%) | 22,412 |
| 3 Sep 2007 | INR | 20.1 | 21.1 | 20.1 | 21.1 | 14.0667 | +1 (+4.98%) | 12,350 |
| 31 Aug 2007 | INR | 21.8 | 21.8 | 20 | 20.1 | 13.4 | -1.15 (-5.41%) | 18,261 |
| 30 Aug 2007 | INR | 20.7 | 21.5 | 20.65 | 21.25 | 14.1667 | +0.75 (+3.66%) | 8,180 |
| 29 Aug 2007 | INR | 21 | 21.7 | 20.15 | 20.5 | 13.6667 | -1.35 (-6.18%) | 17,324 |
| 28 Aug 2007 | INR | 21.4 | 21.85 | 21.4 | 21.85 | 14.5667 | +0.15 (+0.69%) | 14,010 |
| 27 Aug 2007 | INR | 21.4 | 22 | 21 | 21.7 | 14.4667 | +0.7 (+3.33%) | 15,914 |
| 24 Aug 2007 | INR | 20.6 | 22.2 | 20.5 | 21 | 14 | -0.4 (-1.87%) | 18,584 |
| 23 Aug 2007 | INR | 22.05 | 23.7 | 20.2 | 21.4 | 14.2667 | -0.85 (-3.82%) | 41,437 |
