| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2007 | INR | 34.7 | 37.5 | 34.6 | 36.95 | 36.95 | +0.95 (+2.64%) | 19,592 |
| 12 Oct 2007 | INR | 34.1 | 37.8 | 34.1 | 36 | 36 | +1.85 (+5.42%) | 16,840 |
| 11 Oct 2007 | INR | 35.1 | 35.4 | 34.15 | 34.15 | 34.15 | -1.6 (-4.48%) | 6,675 |
| 10 Oct 2007 | INR | 35.8 | 37.85 | 35 | 35.75 | 35.75 | -0.45 (-1.24%) | 13,052 |
| 9 Oct 2007 | INR | 33 | 36.8 | 33 | 36.2 | 36.2 | +2.2 (+6.47%) | 16,255 |
| 8 Oct 2007 | INR | 34.25 | 36.15 | 33.2 | 34 | 34 | -2.9 (-7.86%) | 12,134 |
| 5 Oct 2007 | INR | 35.3 | 38.4 | 34.25 | 36.9 | 36.9 | +2.4 (+6.96%) | 19,006 |
| 4 Oct 2007 | INR | 34.2 | 35.85 | 34.1 | 34.5 | 34.5 | -1.15 (-3.23%) | 6,745 |
| 3 Oct 2007 | INR | 35 | 37 | 34.9 | 35.65 | 35.65 | -0.35 (-0.97%) | 25,097 |
| 1 Oct 2007 | INR | 36 | 36 | 34.25 | 36 | 36 | +0.45 (+1.27%) | 9,803 |
| 28 Sep 2007 | INR | 36 | 36 | 35.4 | 35.55 | 35.55 | -0.9 (-2.47%) | 10,345 |
| 27 Sep 2007 | INR | 37.3 | 37.3 | 35.75 | 36.45 | 36.45 | +0.05 (+0.14%) | 6,472 |
| 26 Sep 2007 | INR | 35 | 36.5 | 34.7 | 36.4 | 36.4 | +1.4 (+4%) | 13,102 |
| 25 Sep 2007 | INR | 35.5 | 36.5 | 34 | 35 | 35 | -0.5 (-1.41%) | 18,613 |
| 24 Sep 2007 | INR | 35.6 | 38.95 | 35.5 | 35.5 | 35.5 | -1.2 (-3.27%) | 19,104 |
| 21 Sep 2007 | INR | 35.25 | 37.25 | 35.25 | 36.7 | 36.7 | -0.85 (-2.26%) | 6,990 |
| 20 Sep 2007 | INR | 36.25 | 38.85 | 36.25 | 37.55 | 37.55 | -0.5 (-1.31%) | 9,769 |
| 19 Sep 2007 | INR | 38 | 39.95 | 36.75 | 38.05 | 38.05 | +0.3 (+0.79%) | 17,059 |
| 18 Sep 2007 | INR | 36 | 37.75 | 36 | 37.75 | 37.75 | +1.95 (+5.45%) | 3,539 |
| 17 Sep 2007 | INR | 36.5 | 37.15 | 35.6 | 35.8 | 35.8 | -1.2 (-3.24%) | 4,330 |
| 14 Sep 2007 | INR | 38.95 | 39 | 36.6 | 37 | 37 | -0.4 (-1.07%) | 17,337 |
| 13 Sep 2007 | INR | 38.7 | 38.7 | 36.8 | 37.4 | 37.4 | -1.5 (-3.86%) | 11,859 |
| 12 Sep 2007 | INR | 39.1 | 40.2 | 38.5 | 38.9 | 38.9 | -0.6 (-1.52%) | 18,390 |
| 11 Sep 2007 | INR | 40 | 40.75 | 38.6 | 39.5 | 39.5 | -0.05 (-0.13%) | 31,898 |
| 10 Sep 2007 | INR | 37.5 | 40.5 | 37.5 | 39.55 | 39.55 | +1.35 (+3.53%) | 38,987 |
| 7 Sep 2007 | INR | 35.25 | 41.9 | 35.25 | 38.2 | 38.2 | +3.2 (+9.14%) | 104,512 |
| 6 Sep 2007 | INR | 35.2 | 36.5 | 34.05 | 35 | 35 | -1 (-2.78%) | 15,359 |
| 5 Sep 2007 | INR | 36.35 | 37.4 | 35.55 | 36 | 36 | 0.0 (0.0%) | 13,262 |
| 4 Sep 2007 | INR | 35.4 | 36.8 | 34.6 | 36 | 36 | +0.9 (+2.56%) | 11,621 |
| 3 Sep 2007 | INR | 35 | 35.95 | 34.65 | 35.1 | 35.1 | +0.25 (+0.72%) | 9,240 |
