| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Oct 2007 | INR | 46.1 | 46.8 | 45 | 45.5 | 45.5 | -1.05 (-2.26%) | 17,869 |
| 28 Sep 2007 | INR | 48 | 48.6 | 45 | 46.55 | 46.55 | -1.15 (-2.41%) | 36,235 |
| 27 Sep 2007 | INR | 49.25 | 49.3 | 47.25 | 47.7 | 47.7 | -0.25 (-0.52%) | 69,145 |
| 26 Sep 2007 | INR | 44 | 48.5 | 44 | 47.95 | 47.95 | +3.95 (+8.98%) | 114,180 |
| 25 Sep 2007 | INR | 44.45 | 45.5 | 43.25 | 44 | 44 | -0.85 (-1.90%) | 47,627 |
| 24 Sep 2007 | INR | 44 | 45.4 | 43.1 | 44.85 | 44.85 | +0.85 (+1.93%) | 28,419 |
| 21 Sep 2007 | INR | 44 | 45 | 42.85 | 44 | 44 | -0.5 (-1.12%) | 30,593 |
| 20 Sep 2007 | INR | 45.05 | 45.5 | 44 | 44.5 | 44.5 | -0.6 (-1.33%) | 20,140 |
| 19 Sep 2007 | INR | 47 | 47.4 | 44.9 | 45.1 | 45.1 | -0.9 (-1.96%) | 37,641 |
| 18 Sep 2007 | INR | 45.9 | 46.25 | 45.05 | 46 | 46 | +0.85 (+1.88%) | 11,622 |
| 17 Sep 2007 | INR | 47 | 47.75 | 45.1 | 45.15 | 45.15 | -1.85 (-3.94%) | 20,907 |
| 14 Sep 2007 | INR | 48.85 | 49.45 | 46.4 | 47 | 47 | -0.6 (-1.26%) | 38,101 |
| 13 Sep 2007 | INR | 46 | 48.85 | 46 | 47.6 | 47.6 | +2 (+4.39%) | 70,994 |
| 12 Sep 2007 | INR | 46 | 46.05 | 45 | 45.6 | 45.6 | +0.25 (+0.55%) | 18,816 |
| 11 Sep 2007 | INR | 46.8 | 46.95 | 45.2 | 45.35 | 45.35 | -0.2 (-0.44%) | 25,317 |
| 10 Sep 2007 | INR | 45.55 | 47 | 43 | 45.55 | 45.55 | -2 (-4.21%) | 33,486 |
| 7 Sep 2007 | INR | 44 | 49.6 | 44 | 47.55 | 47.55 | +3.75 (+8.56%) | 139,690 |
| 6 Sep 2007 | INR | 43.3 | 44.1 | 42.4 | 43.8 | 43.8 | +0.4 (+0.92%) | 11,829 |
| 5 Sep 2007 | INR | 43.55 | 44.4 | 42.75 | 43.4 | 43.4 | -0.05 (-0.12%) | 24,001 |
| 4 Sep 2007 | INR | 43.2 | 44.2 | 43.15 | 43.45 | 43.45 | +0.45 (+1.05%) | 12,459 |
| 3 Sep 2007 | INR | 43.1 | 43.5 | 42.9 | 43 | 43 | 0.0 (0.0%) | 18,274 |
| 31 Aug 2007 | INR | 42.3 | 43.5 | 42.2 | 43 | 43 | +0.5 (+1.18%) | 17,496 |
| 30 Aug 2007 | INR | 42 | 43.4 | 41.9 | 42.5 | 42.5 | +1.2 (+2.91%) | 13,058 |
| 29 Aug 2007 | INR | 41.1 | 42.45 | 41.1 | 41.3 | 41.3 | -0.9 (-2.13%) | 10,907 |
| 28 Aug 2007 | INR | 41 | 42.35 | 41 | 42.2 | 42.2 | +0.9 (+2.18%) | 3,301 |
| 27 Aug 2007 | INR | 41.4 | 41.9 | 40.5 | 41.3 | 41.3 | +1.1 (+2.74%) | 12,946 |
| 24 Aug 2007 | INR | 40.35 | 40.7 | 39.25 | 40.2 | 40.2 | -0.1 (-0.25%) | 9,856 |
| 23 Aug 2007 | INR | 41 | 42 | 40.1 | 40.3 | 40.3 | -0.75 (-1.83%) | 10,080 |
| 22 Aug 2007 | INR | 41.7 | 41.7 | 40.8 | 41.05 | 41.05 | -0.85 (-2.03%) | 9,051 |
| 21 Aug 2007 | INR | 43.9 | 44 | 41 | 41.9 | 41.9 | -0.95 (-2.22%) | 16,773 |
