| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2007 | INR | 33.75 | 34 | 32.4 | 32.95 | 32.95 | +0.35 (+1.07%) | 178,622 |
| 12 Oct 2007 | INR | 34 | 34.25 | 32.15 | 32.6 | 32.6 | -0.9 (-2.69%) | 65,225 |
| 11 Oct 2007 | INR | 33.95 | 34.5 | 33 | 33.5 | 33.5 | +0.25 (+0.75%) | 227,996 |
| 10 Oct 2007 | INR | 33.5 | 34 | 32.05 | 33.25 | 33.25 | +0.25 (+0.76%) | 179,319 |
| 9 Oct 2007 | INR | 31.95 | 33.7 | 29.3 | 33 | 33 | +2.7 (+8.91%) | 164,055 |
| 8 Oct 2007 | INR | 33.5 | 33.75 | 29.95 | 30.3 | 30.3 | -2.2 (-6.77%) | 59,745 |
| 5 Oct 2007 | INR | 33.3 | 33.75 | 31.8 | 32.5 | 32.5 | -0.6 (-1.81%) | 81,525 |
| 4 Oct 2007 | INR | 31.9 | 34.25 | 31.6 | 33.1 | 33.1 | +0.6 (+1.85%) | 229,443 |
| 3 Oct 2007 | INR | 33.9 | 33.9 | 31.5 | 32.5 | 32.5 | -0.9 (-2.69%) | 111,567 |
| 1 Oct 2007 | INR | 32.9 | 33.9 | 32.1 | 33.4 | 33.4 | +1.3 (+4.05%) | 108,051 |
| 28 Sep 2007 | INR | 32.65 | 33.7 | 32 | 32.1 | 32.1 | -0.65 (-1.98%) | 52,091 |
| 27 Sep 2007 | INR | 32.8 | 34 | 32.2 | 32.75 | 32.75 | -0.65 (-1.95%) | 70,857 |
| 26 Sep 2007 | INR | 32.65 | 33.95 | 32.4 | 33.4 | 33.4 | +0.15 (+0.45%) | 88,655 |
| 25 Sep 2007 | INR | 33 | 34.65 | 32.25 | 33.25 | 33.25 | -0.6 (-1.77%) | 72,440 |
| 24 Sep 2007 | INR | 34.4 | 34.8 | 33.05 | 33.85 | 33.85 | -0.55 (-1.60%) | 62,571 |
| 21 Sep 2007 | INR | 35.65 | 35.95 | 34 | 34.4 | 34.4 | -0.1 (-0.29%) | 97,710 |
| 20 Sep 2007 | INR | 36.5 | 36.5 | 34.1 | 34.5 | 34.5 | -1.9 (-5.22%) | 52,565 |
| 19 Sep 2007 | INR | 37.55 | 38.7 | 35.65 | 36.4 | 36.4 | -0.55 (-1.49%) | 101,507 |
| 18 Sep 2007 | INR | 35 | 37.35 | 34.75 | 36.95 | 36.95 | +2 (+5.72%) | 251,173 |
| 17 Sep 2007 | INR | 34.1 | 35.9 | 34 | 34.95 | 34.95 | +0.05 (+0.14%) | 85,801 |
| 14 Sep 2007 | INR | 35.4 | 35.75 | 34.1 | 34.9 | 34.9 | +0.05 (+0.14%) | 74,154 |
| 13 Sep 2007 | INR | 31.35 | 35.9 | 31.35 | 34.85 | 34.85 | +0.8 (+2.35%) | 102,682 |
| 12 Sep 2007 | INR | 35.7 | 35.8 | 33.85 | 34.05 | 34.05 | -0.85 (-2.44%) | 59,753 |
| 11 Sep 2007 | INR | 35.4 | 35.8 | 34.4 | 34.9 | 34.9 | -0.1 (-0.29%) | 47,268 |
| 10 Sep 2007 | INR | 34.5 | 35.6 | 34.25 | 35 | 35 | -0.15 (-0.43%) | 67,975 |
| 7 Sep 2007 | INR | 35.9 | 36.2 | 34.7 | 35.15 | 35.15 | -0.05 (-0.14%) | 137,992 |
| 6 Sep 2007 | INR | 33.15 | 37 | 33.15 | 35.2 | 35.2 | +1.15 (+3.38%) | 331,423 |
| 5 Sep 2007 | INR | 34.9 | 35.9 | 33.5 | 34.05 | 34.05 | 0.0 (0.0%) | 166,376 |
| 4 Sep 2007 | INR | 30.6 | 35 | 30 | 34.05 | 34.05 | +4.15 (+13.88%) | 418,053 |
| 3 Sep 2007 | INR | 29.15 | 30.7 | 29.15 | 29.9 | 29.9 | +0.5 (+1.70%) | 82,022 |
