| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Oct 2007 | INR | 30.45 | 31.7 | 29.5 | 31.25 | 31.25 | +1.25 (+4.17%) | 25,066 |
| 3 Oct 2007 | INR | 30.25 | 32 | 29.75 | 30 | 30 | -1.05 (-3.38%) | 15,850 |
| 1 Oct 2007 | INR | 31.1 | 31.7 | 30.6 | 31.05 | 31.05 | -0.75 (-2.36%) | 23,952 |
| 28 Sep 2007 | INR | 32.15 | 32.5 | 31 | 31.8 | 31.8 | -0.75 (-2.30%) | 10,131 |
| 27 Sep 2007 | INR | 32.5 | 34.45 | 31.9 | 32.55 | 32.55 | +0.4 (+1.24%) | 36,926 |
| 26 Sep 2007 | INR | 30.65 | 33.4 | 29.7 | 32.15 | 32.15 | +1.5 (+4.89%) | 20,442 |
| 25 Sep 2007 | INR | 29.65 | 31 | 29.25 | 30.65 | 30.65 | -0.25 (-0.81%) | 21,489 |
| 24 Sep 2007 | INR | 32.2 | 34.85 | 29.65 | 30.9 | 30.9 | -1.25 (-3.89%) | 21,468 |
| 21 Sep 2007 | INR | 32.05 | 33.1 | 31.5 | 32.15 | 32.15 | +0.1 (+0.31%) | 11,623 |
| 20 Sep 2007 | INR | 32.55 | 33.1 | 32 | 32.05 | 32.05 | -0.85 (-2.58%) | 22,541 |
| 19 Sep 2007 | INR | 34.8 | 34.8 | 32.55 | 32.9 | 32.9 | -0.45 (-1.35%) | 26,835 |
| 18 Sep 2007 | INR | 34 | 34 | 32.65 | 33.35 | 33.35 | +0.2 (+0.60%) | 5,224 |
| 17 Sep 2007 | INR | 34.3 | 34.5 | 33.15 | 33.15 | 33.15 | +0.15 (+0.45%) | 7,221 |
| 14 Sep 2007 | INR | 34.9 | 35 | 33 | 33 | 33 | -0.8 (-2.37%) | 8,415 |
| 13 Sep 2007 | INR | 34 | 35.15 | 33 | 33.8 | 33.8 | -0.15 (-0.44%) | 9,057 |
| 12 Sep 2007 | INR | 36.25 | 36.25 | 33 | 33.95 | 33.95 | -0.05 (-0.15%) | 9,956 |
| 11 Sep 2007 | INR | 36.25 | 38 | 33 | 34 | 34 | -1.85 (-5.16%) | 43,613 |
| 10 Sep 2007 | INR | 33.9 | 36.7 | 32.8 | 35.85 | 35.85 | +4.05 (+12.74%) | 60,672 |
| 7 Sep 2007 | INR | 30.8 | 31.8 | 30.8 | 31.8 | 31.8 | +0.75 (+2.42%) | 9,399 |
| 6 Sep 2007 | INR | 30.5 | 31.4 | 30.5 | 31.05 | 31.05 | -0.15 (-0.48%) | 22,370 |
| 5 Sep 2007 | INR | 30.65 | 32 | 30.65 | 31.2 | 31.2 | -0.55 (-1.73%) | 6,495 |
| 4 Sep 2007 | INR | 30.6 | 31.9 | 30.5 | 31.75 | 31.75 | +1 (+3.25%) | 13,069 |
| 3 Sep 2007 | INR | 31 | 32 | 30.4 | 30.75 | 30.75 | -0.1 (-0.32%) | 9,155 |
| 31 Aug 2007 | INR | 30.3 | 31.2 | 30.25 | 30.85 | 30.85 | -0.25 (-0.80%) | 9,394 |
| 30 Aug 2007 | INR | 31.1 | 31.95 | 31 | 31.1 | 31.1 | +0.1 (+0.32%) | 8,560 |
| 29 Aug 2007 | INR | 30 | 31.5 | 30 | 31 | 31 | +0.65 (+2.14%) | 3,875 |
| 28 Aug 2007 | INR | 30.65 | 30.8 | 29.1 | 30.35 | 30.35 | -0.1 (-0.33%) | 8,695 |
| 27 Aug 2007 | INR | 30.4 | 31.3 | 29.3 | 30.45 | 30.45 | -0.45 (-1.46%) | 5,171 |
| 24 Aug 2007 | INR | 30 | 31 | 29.25 | 30.9 | 30.9 | +1.1 (+3.69%) | 3,153 |
| 23 Aug 2007 | INR | 30.55 | 31.6 | 29.4 | 29.8 | 29.8 | -0.55 (-1.81%) | 7,721 |
