| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Oct 2007 | INR | 63.4 | 63.4 | 58.35 | 59.25 | 11.85 | -2.15 (-3.50%) | 52,882 |
| 28 Sep 2007 | INR | 62.45 | 62.45 | 59.05 | 61.4 | 12.28 | +1.9 (+3.19%) | 65,826 |
| 27 Sep 2007 | INR | 59 | 59.5 | 59 | 59.5 | 11.9 | +2.8 (+4.94%) | 8,210 |
| 26 Sep 2007 | INR | 56.5 | 56.7 | 56.5 | 56.7 | 11.34 | +2.7 (+5%) | 6,778 |
| 25 Sep 2007 | INR | 50.5 | 54 | 49.75 | 54 | 10.8 | +2.2 (+4.25%) | 31,130 |
| 24 Sep 2007 | INR | 54.9 | 55.65 | 50.75 | 51.8 | 10.36 | -1.3 (-2.45%) | 29,585 |
| 21 Sep 2007 | INR | 50.8 | 54 | 50.8 | 53.1 | 10.62 | +0.15 (+0.28%) | 33,903 |
| 20 Sep 2007 | INR | 53.25 | 54.15 | 51.5 | 52.95 | 10.59 | -0.85 (-1.58%) | 32,139 |
| 19 Sep 2007 | INR | 55 | 56 | 52.5 | 53.8 | 10.76 | +0.45 (+0.84%) | 41,727 |
| 18 Sep 2007 | INR | 55.75 | 55.75 | 53 | 53.35 | 10.67 | -1.65 (-3%) | 34,418 |
| 17 Sep 2007 | INR | 56.7 | 56.7 | 52.7 | 55 | 11 | +0.8 (+1.48%) | 37,891 |
| 14 Sep 2007 | INR | 56.25 | 58 | 53.6 | 54.2 | 10.84 | -2.3 (-4.07%) | 64,193 |
| 13 Sep 2007 | INR | 57.3 | 59.65 | 55.85 | 56.5 | 11.3 | -1.15 (-1.99%) | 64,493 |
| 12 Sep 2007 | INR | 61 | 61.3 | 57 | 57.65 | 11.53 | +0.65 (+1.14%) | 72,220 |
| 11 Sep 2007 | INR | 60.25 | 61 | 56.75 | 57 | 11.4 | -2.55 (-4.28%) | 78,933 |
| 10 Sep 2007 | INR | 56.1 | 60.8 | 56.1 | 59.55 | 11.91 | +1.2 (+2.06%) | 78,620 |
| 7 Sep 2007 | INR | 61.55 | 61.55 | 56 | 58.35 | 11.67 | -0.3 (-0.51%) | 93,508 |
| 6 Sep 2007 | INR | 59.7 | 59.7 | 54.1 | 58.65 | 11.73 | +1.75 (+3.08%) | 218,252 |
| 5 Sep 2007 | INR | 56.9 | 56.9 | 56.9 | 56.9 | 11.38 | +2.7 (+4.98%) | 12,571 |
| 4 Sep 2007 | INR | 54.2 | 54.2 | 54.2 | 54.2 | 10.84 | +2.55 (+4.94%) | 11,838 |
| 3 Sep 2007 | INR | 51.65 | 51.65 | 51.65 | 51.65 | 10.33 | +2.45 (+4.98%) | 26,977 |
| 31 Aug 2007 | INR | 49.2 | 49.2 | 49.2 | 49.2 | 9.84 | +2.3 (+4.90%) | 7,807 |
| 30 Aug 2007 | INR | 46.9 | 46.9 | 46.9 | 46.9 | 9.38 | +2.2 (+4.92%) | 5,320 |
| 29 Aug 2007 | INR | 44.7 | 44.7 | 42.65 | 44.7 | 8.94 | +2.1 (+4.93%) | 46,537 |
| 28 Aug 2007 | INR | 42.6 | 42.6 | 42.6 | 42.6 | 8.52 | +2 (+4.93%) | 3,201 |
| 27 Aug 2007 | INR | 39 | 40.6 | 38.75 | 40.6 | 8.12 | +1.9 (+4.91%) | 42,740 |
| 24 Aug 2007 | INR | 42 | 42.55 | 38.55 | 38.7 | 7.74 | -1.85 (-4.56%) | 67,276 |
| 23 Aug 2007 | INR | 40.1 | 42.05 | 39 | 40.55 | 8.11 | +0.5 (+1.25%) | 78,580 |
| 22 Aug 2007 | INR | 41.9 | 43.5 | 39.4 | 40.05 | 8.01 | -1.35 (-3.26%) | 77,927 |
| 21 Aug 2007 | INR | 45.7 | 45.7 | 41.4 | 41.4 | 8.28 | -2.15 (-4.94%) | 95,137 |
