| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Oct 2007 | INR | 34 | 34 | 31.5 | 32 | 32 | -1.3 (-3.90%) | 24,603 |
| 1 Oct 2007 | INR | 32.75 | 34 | 32.75 | 33.3 | 33.3 | +0.2 (+0.60%) | 17,646 |
| 28 Sep 2007 | INR | 34.5 | 34.5 | 33 | 33.1 | 33.1 | -0.9 (-2.65%) | 32,114 |
| 27 Sep 2007 | INR | 34.1 | 35.15 | 33.7 | 34 | 34 | +0.15 (+0.44%) | 29,386 |
| 26 Sep 2007 | INR | 33.25 | 35 | 33.1 | 33.85 | 33.85 | +0.25 (+0.74%) | 21,360 |
| 25 Sep 2007 | INR | 34.1 | 35 | 33 | 33.6 | 33.6 | -0.4 (-1.18%) | 24,587 |
| 24 Sep 2007 | INR | 35.5 | 36.3 | 33.5 | 34 | 34 | -1 (-2.86%) | 31,126 |
| 21 Sep 2007 | INR | 35.05 | 37.1 | 35 | 35 | 35 | -2.1 (-5.66%) | 23,409 |
| 20 Sep 2007 | INR | 38.95 | 39 | 36.8 | 37.1 | 37.1 | +0.1 (+0.27%) | 30,131 |
| 19 Sep 2007 | INR | 41.4 | 41.4 | 36.5 | 37 | 37 | -3.2 (-7.96%) | 89,995 |
| 18 Sep 2007 | INR | 44.05 | 44.8 | 39 | 40.2 | 40.2 | -3 (-6.94%) | 102,050 |
| 17 Sep 2007 | INR | 43 | 45.5 | 42.75 | 43.2 | 43.2 | -1.35 (-3.03%) | 58,406 |
| 14 Sep 2007 | INR | 51 | 51 | 44.55 | 44.55 | 44.55 | -4.9 (-9.91%) | 190,659 |
| 13 Sep 2007 | INR | 45.85 | 50.1 | 43 | 49.45 | 49.45 | +7.7 (+18.44%) | 626,944 |
| 12 Sep 2007 | INR | 39.9 | 41.75 | 37.1 | 41.75 | 41.75 | +7.25 (+21.01%) | 118,022 |
| 11 Sep 2007 | INR | 34.5 | 35.4 | 34.5 | 34.5 | 34.5 | +0.3 (+0.88%) | 5,432 |
| 10 Sep 2007 | INR | 34.5 | 34.9 | 34.1 | 34.2 | 34.2 | -0.5 (-1.44%) | 5,027 |
| 7 Sep 2007 | INR | 35 | 35 | 34.5 | 34.7 | 34.7 | +0.2 (+0.58%) | 9,025 |
| 6 Sep 2007 | INR | 32.65 | 35.25 | 32.65 | 34.5 | 34.5 | +0.3 (+0.88%) | 9,012 |
| 5 Sep 2007 | INR | 34.55 | 36 | 34 | 34.2 | 34.2 | -0.55 (-1.58%) | 14,993 |
| 4 Sep 2007 | INR | 33 | 35 | 33 | 34.75 | 34.75 | +1.7 (+5.14%) | 18,757 |
| 3 Sep 2007 | INR | 28.75 | 34 | 28.75 | 33.05 | 33.05 | +1.75 (+5.59%) | 28,389 |
| 31 Aug 2007 | INR | 30.95 | 31.6 | 30.3 | 31.3 | 31.3 | +0.9 (+2.96%) | 5,292 |
| 30 Aug 2007 | INR | 30.15 | 31 | 30.15 | 30.4 | 30.4 | +0.15 (+0.50%) | 10,602 |
| 29 Aug 2007 | INR | 30.5 | 30.6 | 29.55 | 30.25 | 30.25 | +0.5 (+1.68%) | 3,333 |
| 28 Aug 2007 | INR | 29.6 | 30.8 | 29.6 | 29.75 | 29.75 | -1.25 (-4.03%) | 4,317 |
| 27 Aug 2007 | INR | 30.7 | 31 | 29.95 | 31 | 31 | +1.45 (+4.91%) | 4,274 |
| 24 Aug 2007 | INR | 31.25 | 31.25 | 28.4 | 29.55 | 29.55 | +0.3 (+1.03%) | 4,561 |
| 23 Aug 2007 | INR | 32.75 | 32.75 | 28.7 | 29.25 | 29.25 | -0.6 (-2.01%) | 7,641 |
| 22 Aug 2007 | INR | 30 | 31 | 28.75 | 29.85 | 29.85 | +0.2 (+0.67%) | 7,498 |
