| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Oct 2007 | INR | 7.1 | 8.25 | 7 | 7.02 | 17.6826 | -0.64 (-8.36%) | 80,167 |
| 5 Oct 2007 | INR | 8.01 | 8.1 | 7.5 | 7.66 | 19.2947 | -0.25 (-3.16%) | 98,948 |
| 4 Oct 2007 | INR | 8.1 | 8.25 | 7.91 | 7.91 | 19.9244 | -0.26 (-3.18%) | 161,987 |
| 3 Oct 2007 | INR | 8.19 | 8.89 | 7.88 | 8.17 | 20.5793 | +0.13 (+1.62%) | 356,356 |
| 1 Oct 2007 | INR | 8.01 | 8.4 | 7.84 | 8.04 | 20.2519 | +0.21 (+2.68%) | 235,443 |
| 28 Sep 2007 | INR | 8.01 | 8.25 | 7.7 | 7.83 | 19.7229 | -0.12 (-1.51%) | 224,683 |
| 27 Sep 2007 | INR | 8.4 | 8.5 | 7.9 | 7.95 | 20.0252 | -0.18 (-2.21%) | 142,546 |
| 26 Sep 2007 | INR | 8 | 8.89 | 8 | 8.13 | 20.4786 | +0.15 (+1.88%) | 278,090 |
| 25 Sep 2007 | INR | 7.18 | 8.08 | 7.1 | 7.98 | 20.1008 | +0.19 (+2.44%) | 292,784 |
| 24 Sep 2007 | INR | 8.21 | 8.23 | 7.7 | 7.79 | 19.6222 | -0.52 (-6.26%) | 178,011 |
| 21 Sep 2007 | INR | 8.36 | 8.89 | 8 | 8.31 | 20.932 | -0.08 (-0.95%) | 400,401 |
| 20 Sep 2007 | INR | 9.18 | 9.34 | 8.2 | 8.39 | 21.1335 | -0.38 (-4.33%) | 1,283,051 |
| 19 Sep 2007 | INR | 7.6 | 8.77 | 7.03 | 8.77 | 22.0907 | +1.53 (+21.13%) | 1,624,815 |
| 18 Sep 2007 | INR | 6.98 | 7.37 | 6.98 | 7.24 | 18.2368 | +0.18 (+2.55%) | 131,164 |
| 17 Sep 2007 | INR | 6.97 | 7.2 | 6.89 | 7.06 | 17.7834 | +0.17 (+2.47%) | 125,839 |
| 14 Sep 2007 | INR | 6.93 | 7.12 | 6.81 | 6.89 | 17.3552 | -0.11 (-1.57%) | 77,163 |
| 13 Sep 2007 | INR | 7.08 | 7.29 | 6.9 | 7 | 17.6322 | 0.0 (0.0%) | 80,150 |
| 12 Sep 2007 | INR | 6.7 | 7.09 | 6.65 | 7 | 17.6322 | +0.39 (+5.90%) | 177,285 |
| 11 Sep 2007 | INR | 6.64 | 6.75 | 6.6 | 6.61 | 16.6499 | -0.07 (-1.05%) | 41,200 |
| 10 Sep 2007 | INR | 6.5 | 6.74 | 6.5 | 6.68 | 16.8262 | +0.08 (+1.21%) | 39,890 |
| 7 Sep 2007 | INR | 6.69 | 6.74 | 6.57 | 6.6 | 16.6247 | -0.04 (-0.60%) | 58,022 |
| 6 Sep 2007 | INR | 6.7 | 6.85 | 6.45 | 6.64 | 16.7254 | +0.02 (+0.30%) | 60,653 |
| 5 Sep 2007 | INR | 6.47 | 6.74 | 6.45 | 6.62 | 16.6751 | +0.15 (+2.32%) | 104,084 |
| 4 Sep 2007 | INR | 6.51 | 6.69 | 6.42 | 6.47 | 16.2972 | -0.1 (-1.52%) | 44,649 |
| 3 Sep 2007 | INR | 6.55 | 6.7 | 6.45 | 6.57 | 16.5491 | -0.08 (-1.20%) | 59,424 |
| 31 Aug 2007 | INR | 7.05 | 7.05 | 6.6 | 6.65 | 16.7506 | -0.29 (-4.18%) | 107,096 |
| 30 Aug 2007 | INR | 6.75 | 7.1 | 6.62 | 6.94 | 17.4811 | +0.4 (+6.12%) | 252,421 |
| 29 Aug 2007 | INR | 6.1 | 6.68 | 6.1 | 6.54 | 16.4736 | +0.48 (+7.92%) | 162,907 |
| 28 Aug 2007 | INR | 6 | 6.13 | 5.77 | 6.06 | 15.2645 | +0.04 (+0.66%) | 20,143 |
| 27 Aug 2007 | INR | 5.95 | 6.05 | 5.87 | 6.02 | 15.1637 | +0.33 (+5.80%) | 45,873 |
