| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2007 | INR | 26.95 | 27 | 25.6 | 26.05 | 26.05 | +0.25 (+0.97%) | 85,222 |
| 12 Oct 2007 | INR | 25 | 26.8 | 25 | 25.8 | 25.8 | +0.5 (+1.98%) | 109,470 |
| 11 Oct 2007 | INR | 26.4 | 26.85 | 25 | 25.3 | 25.3 | -1 (-3.80%) | 145,416 |
| 10 Oct 2007 | INR | 28.1 | 28.1 | 26.15 | 26.3 | 26.3 | -0.65 (-2.41%) | 120,285 |
| 9 Oct 2007 | INR | 23.05 | 27.8 | 23 | 26.95 | 26.95 | +2.95 (+12.29%) | 263,476 |
| 8 Oct 2007 | INR | 26.75 | 26.75 | 23.1 | 24 | 24 | -2.25 (-8.57%) | 171,893 |
| 5 Oct 2007 | INR | 27.7 | 27.7 | 26.1 | 26.25 | 26.25 | -0.9 (-3.31%) | 81,029 |
| 4 Oct 2007 | INR | 27 | 27.4 | 26.45 | 27.15 | 27.15 | 0.0 (0.0%) | 96,051 |
| 3 Oct 2007 | INR | 29 | 29.4 | 26.05 | 27.15 | 27.15 | -1.45 (-5.07%) | 279,838 |
| 1 Oct 2007 | INR | 29.45 | 30 | 28.05 | 28.6 | 28.6 | -0.4 (-1.38%) | 292,815 |
| 28 Sep 2007 | INR | 28.9 | 29.9 | 27.85 | 29 | 29 | +0.2 (+0.69%) | 421,855 |
| 27 Sep 2007 | INR | 30 | 31.5 | 28.3 | 28.8 | 28.8 | -0.2 (-0.69%) | 848,722 |
| 26 Sep 2007 | INR | 27.5 | 29.95 | 25.65 | 29 | 29 | +1.85 (+6.81%) | 942,291 |
| 25 Sep 2007 | INR | 24.1 | 28.4 | 24.05 | 27.15 | 27.15 | +2.7 (+11.04%) | 699,969 |
| 24 Sep 2007 | INR | 24.95 | 25 | 24.05 | 24.45 | 24.45 | -0.15 (-0.61%) | 148,155 |
| 21 Sep 2007 | INR | 25.2 | 25.25 | 24.1 | 24.6 | 24.6 | -0.25 (-1.01%) | 137,696 |
| 20 Sep 2007 | INR | 24.5 | 25.5 | 24.5 | 24.85 | 24.85 | +0.05 (+0.20%) | 131,698 |
| 19 Sep 2007 | INR | 26.7 | 26.7 | 24.6 | 24.8 | 24.8 | -0.35 (-1.39%) | 177,838 |
| 18 Sep 2007 | INR | 25.7 | 26 | 24.75 | 25.15 | 25.15 | -0.8 (-3.08%) | 302,608 |
| 17 Sep 2007 | INR | 23.05 | 27.05 | 23.05 | 25.95 | 25.95 | +3.4 (+15.08%) | 1,344,344 |
| 14 Sep 2007 | INR | 22.8 | 23.15 | 22.5 | 22.55 | 22.55 | -0.2 (-0.88%) | 33,454 |
| 13 Sep 2007 | INR | 23.25 | 23.5 | 22.75 | 22.75 | 22.75 | -0.2 (-0.87%) | 54,682 |
| 12 Sep 2007 | INR | 23.4 | 23.45 | 22.8 | 22.95 | 22.95 | +0.15 (+0.66%) | 70,885 |
| 11 Sep 2007 | INR | 23.1 | 23.5 | 22.65 | 22.8 | 22.8 | 0.0 (0.0%) | 74,064 |
| 10 Sep 2007 | INR | 22.6 | 23 | 22.4 | 22.8 | 22.8 | -0.1 (-0.44%) | 52,468 |
| 7 Sep 2007 | INR | 24 | 24 | 22.85 | 22.9 | 22.9 | -0.45 (-1.93%) | 83,818 |
| 6 Sep 2007 | INR | 23.7 | 24.4 | 23.2 | 23.35 | 23.35 | -0.45 (-1.89%) | 139,162 |
| 5 Sep 2007 | INR | 22.25 | 24.7 | 22.1 | 23.8 | 23.8 | +2.25 (+10.44%) | 694,911 |
| 4 Sep 2007 | INR | 21.85 | 22.2 | 21.25 | 21.55 | 21.55 | +0.2 (+0.94%) | 63,484 |
| 3 Sep 2007 | INR | 21.5 | 23 | 21.1 | 21.35 | 21.35 | +0.25 (+1.18%) | 37,478 |
