| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2007 | INR | 46.3 | 47.2 | 45.6 | 46.6 | 46.6 | +0.7 (+1.53%) | 115,137 |
| 4 Oct 2007 | INR | 44.55 | 47.2 | 44.5 | 45.9 | 45.9 | -0.25 (-0.54%) | 96,144 |
| 3 Oct 2007 | INR | 48 | 49.5 | 45.1 | 46.15 | 46.15 | -1.2 (-2.53%) | 244,474 |
| 1 Oct 2007 | INR | 45.85 | 48 | 44.1 | 47.35 | 47.35 | +2.85 (+6.40%) | 276,849 |
| 28 Sep 2007 | INR | 44 | 44.9 | 43.8 | 44.5 | 44.5 | -0.4 (-0.89%) | 101,722 |
| 27 Sep 2007 | INR | 44.2 | 45 | 44.15 | 44.9 | 44.9 | 0.0 (0.0%) | 79,196 |
| 26 Sep 2007 | INR | 44.25 | 45 | 43.8 | 44.9 | 44.9 | +0.7 (+1.58%) | 128,659 |
| 25 Sep 2007 | INR | 44.5 | 44.8 | 43.1 | 44.2 | 44.2 | +0.2 (+0.45%) | 105,369 |
| 24 Sep 2007 | INR | 44.1 | 44.35 | 42.25 | 44 | 44 | -0.05 (-0.11%) | 171,018 |
| 21 Sep 2007 | INR | 44 | 45 | 43.25 | 44.05 | 44.05 | +0.85 (+1.97%) | 148,094 |
| 20 Sep 2007 | INR | 43 | 43.9 | 42.55 | 43.2 | 43.2 | -0.15 (-0.35%) | 46,299 |
| 19 Sep 2007 | INR | 44.3 | 44.35 | 42.9 | 43.35 | 43.35 | -0.35 (-0.80%) | 106,825 |
| 18 Sep 2007 | INR | 42.65 | 44.5 | 42.4 | 43.7 | 43.7 | +1.6 (+3.80%) | 94,988 |
| 17 Sep 2007 | INR | 43.9 | 43.9 | 42.05 | 42.1 | 42.1 | -1 (-2.32%) | 33,624 |
| 14 Sep 2007 | INR | 42.95 | 43.7 | 42 | 43.1 | 43.1 | +0.55 (+1.29%) | 157,354 |
| 13 Sep 2007 | INR | 43 | 43.35 | 42.25 | 42.55 | 42.55 | -0.4 (-0.93%) | 52,089 |
| 12 Sep 2007 | INR | 43.7 | 44.5 | 42.5 | 42.95 | 42.95 | -0.2 (-0.46%) | 93,415 |
| 11 Sep 2007 | INR | 46.25 | 47 | 42.7 | 43.15 | 43.15 | -2.45 (-5.37%) | 409,426 |
| 10 Sep 2007 | INR | 42.5 | 46.25 | 42.05 | 45.6 | 45.6 | +2.5 (+5.80%) | 776,723 |
| 7 Sep 2007 | INR | 42.9 | 43.15 | 42 | 43.1 | 43.1 | +0.65 (+1.53%) | 133,896 |
| 6 Sep 2007 | INR | 40.05 | 42.75 | 40.05 | 42.45 | 42.45 | +1.1 (+2.66%) | 127,244 |
| 5 Sep 2007 | INR | 42.35 | 42.35 | 41.1 | 41.35 | 41.35 | -0.8 (-1.90%) | 39,439 |
| 4 Sep 2007 | INR | 42 | 42.45 | 41.2 | 42.15 | 42.15 | +0.45 (+1.08%) | 76,365 |
| 3 Sep 2007 | INR | 42 | 44 | 41.3 | 41.7 | 41.7 | -0.4 (-0.95%) | 90,339 |
| 31 Aug 2007 | INR | 43.25 | 43.25 | 41.5 | 42.1 | 42.1 | -0.15 (-0.36%) | 71,767 |
| 30 Aug 2007 | INR | 42 | 45 | 41.7 | 42.25 | 42.25 | +1.6 (+3.94%) | 87,469 |
| 29 Aug 2007 | INR | 40 | 40.9 | 40 | 40.65 | 40.65 | +0.05 (+0.12%) | 38,124 |
| 28 Aug 2007 | INR | 39.8 | 41 | 39.25 | 40.6 | 40.6 | +1.5 (+3.84%) | 37,831 |
| 27 Aug 2007 | INR | 39.05 | 39.9 | 38.35 | 39.1 | 39.1 | +0.7 (+1.82%) | 18,672 |
| 24 Aug 2007 | INR | 38.4 | 38.65 | 37.7 | 38.4 | 38.4 | +0.7 (+1.86%) | 38,351 |
