| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2007 | INR | 31.15 | 33.9 | 31.1 | 31.6 | 31.6 | -0.35 (-1.10%) | 16,757 |
| 22 Oct 2007 | INR | 30.7 | 34.95 | 30.5 | 31.95 | 31.95 | -0.1 (-0.31%) | 4,601 |
| 19 Oct 2007 | INR | 32.25 | 34.8 | 32.05 | 32.05 | 32.05 | -1.45 (-4.33%) | 14,225 |
| 18 Oct 2007 | INR | 35 | 37.5 | 33.5 | 33.5 | 33.5 | -0.5 (-1.47%) | 8,109 |
| 17 Oct 2007 | INR | 34 | 36.45 | 32.2 | 34 | 34 | -2.4 (-6.59%) | 1,376 |
| 16 Oct 2007 | INR | 33.2 | 36.85 | 33.05 | 36.4 | 36.4 | +1.65 (+4.75%) | 3,755 |
| 15 Oct 2007 | INR | 33.2 | 34.85 | 33.2 | 34.75 | 34.75 | +1.2 (+3.58%) | 3,050 |
| 12 Oct 2007 | INR | 33.1 | 34.8 | 33 | 33.55 | 33.55 | +0.05 (+0.15%) | 1,199 |
| 11 Oct 2007 | INR | 38 | 38 | 33 | 33.5 | 33.5 | -1.85 (-5.23%) | 4,032 |
| 10 Oct 2007 | INR | 37.9 | 37.9 | 33.5 | 35.35 | 35.35 | -0.15 (-0.42%) | 4,869 |
| 9 Oct 2007 | INR | 38 | 38 | 33.05 | 35.5 | 35.5 | +0.1 (+0.28%) | 8,207 |
| 8 Oct 2007 | INR | 38 | 38.5 | 34.1 | 35.4 | 35.4 | -0.15 (-0.42%) | 854 |
| 5 Oct 2007 | INR | 39.5 | 39.5 | 35 | 35.55 | 35.55 | -0.8 (-2.20%) | 3,559 |
| 4 Oct 2007 | INR | 36 | 38.8 | 35 | 36.35 | 36.35 | +0.35 (+0.97%) | 7,471 |
| 3 Oct 2007 | INR | 39.3 | 39.3 | 35.1 | 36 | 36 | -0.9 (-2.44%) | 6,671 |
| 1 Oct 2007 | INR | 37.5 | 38.7 | 36.05 | 36.9 | 36.9 | -3.4 (-8.44%) | 6,287 |
| 28 Sep 2007 | INR | 36.65 | 40.5 | 36 | 40.3 | 40.3 | +1.6 (+4.13%) | 8,188 |
| 27 Sep 2007 | INR | 37.25 | 39 | 36.15 | 38.7 | 38.7 | +0.85 (+2.25%) | 5,530 |
| 26 Sep 2007 | INR | 42.4 | 42.4 | 37.3 | 37.85 | 37.85 | -0.85 (-2.20%) | 2,143 |
| 25 Sep 2007 | INR | 37.1 | 38.95 | 37.1 | 38.7 | 38.7 | +0.15 (+0.39%) | 2,233 |
| 24 Sep 2007 | INR | 40.4 | 40.4 | 37.2 | 38.55 | 38.55 | -0.3 (-0.77%) | 1,812 |
| 21 Sep 2007 | INR | 37.95 | 39.85 | 37 | 38.85 | 38.85 | +1.85 (+5%) | 7,107 |
| 20 Sep 2007 | INR | 38.5 | 40.4 | 36.55 | 37 | 37 | -0.45 (-1.20%) | 1,408 |
| 19 Sep 2007 | INR | 39.5 | 40 | 37.45 | 37.45 | 37.45 | +0.1 (+0.27%) | 3,395 |
| 18 Sep 2007 | INR | 37.2 | 38.5 | 37.2 | 37.35 | 37.35 | -2.45 (-6.16%) | 768 |
| 17 Sep 2007 | INR | 37 | 39.9 | 37 | 39.8 | 39.8 | +2 (+5.29%) | 1,533 |
| 14 Sep 2007 | INR | 35.5 | 38 | 35.5 | 37.8 | 37.8 | +2.55 (+7.23%) | 2,179 |
| 13 Sep 2007 | INR | 37.6 | 38.4 | 35.1 | 35.25 | 35.25 | -2.35 (-6.25%) | 3,054 |
| 12 Sep 2007 | INR | 39 | 39.75 | 36.2 | 37.6 | 37.6 | -2.2 (-5.53%) | 992 |
| 11 Sep 2007 | INR | 40 | 40.95 | 38.65 | 39.8 | 39.8 | -0.2 (-0.50%) | 1,303 |
