| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Oct 2007 | INR | 38.65 | 38.65 | 34.6 | 35.35 | 35.35 | -1.3 (-3.55%) | 17,745 |
| 5 Oct 2007 | INR | 38.9 | 38.9 | 36.65 | 36.65 | 36.65 | -0.35 (-0.95%) | 5,679 |
| 4 Oct 2007 | INR | 38.9 | 38.9 | 36.5 | 37 | 37 | +0.4 (+1.09%) | 8,928 |
| 3 Oct 2007 | INR | 37.9 | 40 | 36.15 | 36.6 | 36.6 | +0.6 (+1.67%) | 28,953 |
| 1 Oct 2007 | INR | 37.9 | 37.9 | 35.15 | 36 | 36 | +0.25 (+0.70%) | 4,290 |
| 28 Sep 2007 | INR | 37.9 | 37.9 | 35.5 | 35.75 | 35.75 | -0.85 (-2.32%) | 4,171 |
| 27 Sep 2007 | INR | 36.85 | 37.5 | 35.8 | 36.6 | 36.6 | +0.7 (+1.95%) | 13,357 |
| 26 Sep 2007 | INR | 39 | 39 | 35.4 | 35.9 | 35.9 | -0.45 (-1.24%) | 8,320 |
| 25 Sep 2007 | INR | 38.3 | 38.3 | 35.65 | 36.35 | 36.35 | -1.6 (-4.22%) | 16,423 |
| 24 Sep 2007 | INR | 40.35 | 40.35 | 37.5 | 37.95 | 37.95 | -0.2 (-0.52%) | 8,476 |
| 21 Sep 2007 | INR | 43.75 | 43.75 | 37.7 | 38.15 | 38.15 | -4.1 (-9.70%) | 53,883 |
| 20 Sep 2007 | INR | 39 | 42.4 | 34.35 | 42.25 | 42.25 | +6.5 (+18.18%) | 117,480 |
| 19 Sep 2007 | INR | 37.45 | 37.45 | 34.6 | 35.75 | 35.75 | +0.45 (+1.27%) | 10,132 |
| 18 Sep 2007 | INR | 38 | 38 | 35.1 | 35.3 | 35.3 | -2.65 (-6.98%) | 18,340 |
| 17 Sep 2007 | INR | 38 | 39.4 | 37.6 | 37.95 | 37.95 | +0.2 (+0.53%) | 34,843 |
| 14 Sep 2007 | INR | 40.2 | 40.2 | 37.2 | 37.75 | 37.75 | 0.0 (0.0%) | 10,829 |
| 13 Sep 2007 | INR | 39.7 | 39.7 | 37.5 | 37.75 | 37.75 | -0.45 (-1.18%) | 17,705 |
| 12 Sep 2007 | INR | 39.9 | 40.5 | 38 | 38.2 | 38.2 | +0.2 (+0.53%) | 15,324 |
| 11 Sep 2007 | INR | 40.9 | 40.9 | 38 | 38 | 38 | -0.5 (-1.30%) | 27,520 |
| 10 Sep 2007 | INR | 39.9 | 40.9 | 38.25 | 38.5 | 38.5 | 0.0 (0.0%) | 47,743 |
| 7 Sep 2007 | INR | 38.9 | 42.95 | 37.65 | 38.5 | 38.5 | +0.55 (+1.45%) | 28,478 |
| 6 Sep 2007 | INR | 38.6 | 38.6 | 37.2 | 37.95 | 37.95 | +0.2 (+0.53%) | 8,388 |
| 5 Sep 2007 | INR | 39 | 39 | 36.75 | 37.75 | 37.75 | +0.5 (+1.34%) | 9,252 |
| 4 Sep 2007 | INR | 36 | 38.75 | 36 | 37.25 | 37.25 | +0.45 (+1.22%) | 12,344 |
| 3 Sep 2007 | INR | 35 | 37 | 35 | 36.8 | 36.8 | +0.85 (+2.36%) | 10,716 |
| 31 Aug 2007 | INR | 35.35 | 37.5 | 35.3 | 35.95 | 35.95 | -0.65 (-1.78%) | 14,315 |
| 30 Aug 2007 | INR | 45.35 | 45.35 | 36 | 36.6 | 36.6 | -1.2 (-3.17%) | 17,539 |
| 29 Aug 2007 | INR | 32.3 | 39.95 | 32.3 | 37.8 | 37.8 | +2.95 (+8.46%) | 29,822 |
| 28 Aug 2007 | INR | 33.65 | 35.8 | 33.65 | 34.85 | 34.85 | +0.85 (+2.50%) | 10,852 |
| 27 Aug 2007 | INR | 29.7 | 34.45 | 29.7 | 34 | 34 | +1.7 (+5.26%) | 16,980 |
