| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2007 | INR | 30.8 | 31.8 | 30.4 | 31.05 | 31.05 | +0.85 (+2.81%) | 589,290 |
| 12 Oct 2007 | INR | 30.5 | 31.8 | 29.9 | 30.2 | 30.2 | -0.4 (-1.31%) | 330,598 |
| 11 Oct 2007 | INR | 30.85 | 30.85 | 29.75 | 30.6 | 30.6 | +0.2 (+0.66%) | 346,156 |
| 10 Oct 2007 | INR | 31 | 31.85 | 30 | 30.4 | 30.4 | 0.0 (0.0%) | 269,819 |
| 9 Oct 2007 | INR | 28.6 | 30.7 | 28 | 30.4 | 30.4 | +1.05 (+3.58%) | 330,767 |
| 8 Oct 2007 | INR | 31.5 | 31.5 | 29.1 | 29.35 | 29.35 | -1.8 (-5.78%) | 499,792 |
| 5 Oct 2007 | INR | 33 | 33.4 | 30.8 | 31.15 | 31.15 | -1 (-3.11%) | 399,957 |
| 4 Oct 2007 | INR | 31.6 | 33.75 | 31 | 32.15 | 32.15 | +0.35 (+1.10%) | 1,155,417 |
| 3 Oct 2007 | INR | 32.45 | 32.5 | 31.1 | 31.8 | 31.8 | -0.3 (-0.93%) | 581,335 |
| 1 Oct 2007 | INR | 33.25 | 33.25 | 31.9 | 32.1 | 32.1 | -0.6 (-1.83%) | 456,496 |
| 28 Sep 2007 | INR | 33.9 | 34.2 | 32.5 | 32.7 | 32.7 | -0.9 (-2.68%) | 570,204 |
| 27 Sep 2007 | INR | 32.9 | 35 | 32.65 | 33.6 | 33.6 | +1.15 (+3.54%) | 2,022,547 |
| 26 Sep 2007 | INR | 30.9 | 33.9 | 30.9 | 32.45 | 32.45 | +1.45 (+4.68%) | 991,980 |
| 25 Sep 2007 | INR | 32 | 32 | 30.8 | 31 | 31 | -0.8 (-2.52%) | 303,723 |
| 24 Sep 2007 | INR | 32.1 | 32.7 | 31.3 | 31.8 | 31.8 | 0.0 (0.0%) | 312,871 |
| 21 Sep 2007 | INR | 32.65 | 32.75 | 31.5 | 31.8 | 31.8 | -0.6 (-1.85%) | 395,919 |
| 20 Sep 2007 | INR | 33.35 | 33.4 | 32.1 | 32.4 | 32.4 | -0.55 (-1.67%) | 399,105 |
| 19 Sep 2007 | INR | 33 | 33.65 | 32.55 | 32.95 | 32.95 | +0.75 (+2.33%) | 1,041,829 |
| 18 Sep 2007 | INR | 31.95 | 32.85 | 31.6 | 32.2 | 32.2 | +0.55 (+1.74%) | 673,767 |
| 17 Sep 2007 | INR | 31.4 | 32.55 | 30.7 | 31.65 | 31.65 | +0.75 (+2.43%) | 901,636 |
| 14 Sep 2007 | INR | 32.1 | 32.25 | 30.65 | 30.9 | 30.9 | -0.6 (-1.90%) | 560,551 |
| 13 Sep 2007 | INR | 32.3 | 32.75 | 31 | 31.5 | 31.5 | -0.75 (-2.33%) | 630,290 |
| 12 Sep 2007 | INR | 33 | 33 | 32.1 | 32.25 | 32.25 | -0.25 (-0.77%) | 384,056 |
| 11 Sep 2007 | INR | 33.9 | 34.2 | 32 | 32.5 | 32.5 | -0.75 (-2.26%) | 798,697 |
| 10 Sep 2007 | INR | 31.7 | 33.85 | 31.5 | 33.25 | 33.25 | +1.2 (+3.74%) | 883,267 |
| 7 Sep 2007 | INR | 33 | 33.85 | 31.9 | 32.05 | 32.05 | -0.5 (-1.54%) | 752,556 |
| 6 Sep 2007 | INR | 33.65 | 33.65 | 32 | 32.55 | 32.55 | -1.3 (-3.84%) | 922,675 |
| 5 Sep 2007 | INR | 35.6 | 35.65 | 33.5 | 33.85 | 33.85 | -0.75 (-2.17%) | 1,459,231 |
| 4 Sep 2007 | INR | 34.25 | 37 | 34.2 | 34.6 | 34.6 | +1.15 (+3.44%) | 3,901,520 |
| 3 Sep 2007 | INR | 29.25 | 33.8 | 28.25 | 33.45 | 33.45 | +5 (+17.57%) | 4,788,071 |
