| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2007 | INR | 86.1 | 95 | 86.1 | 90.45 | 90.45 | +2.75 (+3.14%) | 65,565 |
| 4 Oct 2007 | INR | 91.5 | 91.5 | 86.15 | 87.7 | 87.7 | -3.8 (-4.15%) | 33,959 |
| 3 Oct 2007 | INR | 95.85 | 95.9 | 91.15 | 91.5 | 91.5 | -3.2 (-3.38%) | 44,931 |
| 1 Oct 2007 | INR | 96.05 | 98 | 92 | 94.7 | 94.7 | -2.65 (-2.72%) | 59,893 |
| 28 Sep 2007 | INR | 104.7 | 105.9 | 96.85 | 97.35 | 97.35 | -5.25 (-5.12%) | 183,678 |
| 27 Sep 2007 | INR | 90 | 115.7 | 90 | 102.6 | 102.6 | +6.15 (+6.38%) | 706,255 |
| 26 Sep 2007 | INR | 82 | 96.45 | 82 | 96.45 | 96.45 | +16.05 (+19.96%) | 166,825 |
| 25 Sep 2007 | INR | 82.2 | 82.9 | 79.35 | 80.4 | 80.4 | -1 (-1.23%) | 14,857 |
| 24 Sep 2007 | INR | 87.9 | 87.9 | 80.2 | 81.4 | 81.4 | +0.65 (+0.80%) | 24,359 |
| 21 Sep 2007 | INR | 81.75 | 83 | 80.6 | 80.75 | 80.75 | -0.5 (-0.62%) | 12,843 |
| 20 Sep 2007 | INR | 80.1 | 83.25 | 80.1 | 81.25 | 81.25 | -0.35 (-0.43%) | 11,258 |
| 19 Sep 2007 | INR | 83.9 | 84 | 81.1 | 81.6 | 81.6 | +0.15 (+0.18%) | 17,410 |
| 18 Sep 2007 | INR | 82.4 | 83.5 | 81.05 | 81.45 | 81.45 | +1 (+1.24%) | 7,248 |
| 17 Sep 2007 | INR | 83.8 | 84 | 80.1 | 80.45 | 80.45 | -1.35 (-1.65%) | 7,592 |
| 14 Sep 2007 | INR | 84 | 84 | 81.75 | 81.8 | 81.8 | -1.5 (-1.80%) | 6,961 |
| 13 Sep 2007 | INR | 84.8 | 84.8 | 82.65 | 83.3 | 83.3 | -0.3 (-0.36%) | 8,008 |
| 12 Sep 2007 | INR | 85.25 | 85.4 | 83.3 | 83.6 | 83.6 | -0.2 (-0.24%) | 6,783 |
| 11 Sep 2007 | INR | 83.3 | 85.7 | 83.25 | 83.8 | 83.8 | -0.35 (-0.42%) | 4,252 |
| 10 Sep 2007 | INR | 85 | 87 | 83.65 | 84.15 | 84.15 | -0.15 (-0.18%) | 18,168 |
| 7 Sep 2007 | INR | 82.5 | 88.5 | 82.5 | 84.3 | 84.3 | +0.25 (+0.30%) | 36,364 |
| 6 Sep 2007 | INR | 82 | 86.9 | 81.6 | 84.05 | 84.05 | +1.55 (+1.88%) | 22,169 |
| 5 Sep 2007 | INR | 84.9 | 85.45 | 82.5 | 82.5 | 82.5 | -1.35 (-1.61%) | 9,440 |
| 4 Sep 2007 | INR | 86 | 86 | 83.55 | 83.85 | 83.85 | -2 (-2.33%) | 16,728 |
| 3 Sep 2007 | INR | 89.9 | 89.95 | 85.55 | 85.85 | 85.85 | -1.35 (-1.55%) | 56,420 |
| 31 Aug 2007 | INR | 84.9 | 89.5 | 84 | 87.2 | 87.2 | +4.45 (+5.38%) | 190,085 |
| 30 Aug 2007 | INR | 73.3 | 85.85 | 73.3 | 82.75 | 82.75 | +9.65 (+13.20%) | 111,337 |
| 29 Aug 2007 | INR | 72.4 | 74.95 | 71.5 | 73.1 | 73.1 | +1.5 (+2.09%) | 9,915 |
| 28 Aug 2007 | INR | 70.3 | 72.9 | 70.15 | 71.6 | 71.6 | 0.0 (0.0%) | 6,530 |
| 27 Aug 2007 | INR | 72.7 | 72.75 | 71 | 71.6 | 71.6 | +0.95 (+1.34%) | 9,421 |
| 24 Aug 2007 | INR | 70 | 71.35 | 69.8 | 70.65 | 70.65 | +0.2 (+0.28%) | 4,549 |
