| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2007 | INR | 34 | 35.9 | 34 | 34.55 | 34.55 | -0.9 (-2.54%) | 52,624 |
| 11 Oct 2007 | INR | 34.55 | 35.7 | 34 | 35.45 | 35.45 | +1.15 (+3.35%) | 141,013 |
| 10 Oct 2007 | INR | 35.1 | 35.6 | 33.55 | 34.3 | 34.3 | -0.3 (-0.87%) | 86,333 |
| 9 Oct 2007 | INR | 33.8 | 35.2 | 33.7 | 34.6 | 34.6 | -0.85 (-2.40%) | 157,712 |
| 8 Oct 2007 | INR | 38.3 | 39 | 35.45 | 35.45 | 35.45 | -1.85 (-4.96%) | 61,315 |
| 5 Oct 2007 | INR | 38.3 | 39.15 | 37.1 | 37.3 | 37.3 | -1.4 (-3.62%) | 84,383 |
| 4 Oct 2007 | INR | 40.35 | 40.35 | 37.9 | 38.7 | 38.7 | -1.1 (-2.76%) | 128,827 |
| 3 Oct 2007 | INR | 40.5 | 40.65 | 37 | 39.8 | 39.8 | +1.05 (+2.71%) | 451,705 |
| 1 Oct 2007 | INR | 37.25 | 38.75 | 36.1 | 38.75 | 38.75 | +1.8 (+4.87%) | 132,527 |
| 28 Sep 2007 | INR | 35.2 | 37.1 | 34.65 | 36.95 | 36.95 | +1.65 (+4.67%) | 228,147 |
| 27 Sep 2007 | INR | 37.9 | 37.9 | 35.25 | 35.3 | 35.3 | -1.8 (-4.85%) | 113,478 |
| 26 Sep 2007 | INR | 37.95 | 38.2 | 36.8 | 37.1 | 37.1 | +0.7 (+1.92%) | 247,364 |
| 25 Sep 2007 | INR | 36.4 | 36.4 | 35 | 36.4 | 36.4 | +1.7 (+4.90%) | 223,116 |
| 24 Sep 2007 | INR | 34.45 | 34.7 | 33.05 | 34.7 | 34.7 | +1.65 (+4.99%) | 60,624 |
| 21 Sep 2007 | INR | 32.5 | 34.9 | 32.5 | 33.05 | 33.05 | -1.1 (-3.22%) | 130,056 |
| 20 Sep 2007 | INR | 35 | 35.8 | 34.15 | 34.15 | 34.15 | -1.75 (-4.87%) | 172,353 |
| 19 Sep 2007 | INR | 39.6 | 39.6 | 35.9 | 35.9 | 35.9 | -1.85 (-4.90%) | 445,965 |
| 18 Sep 2007 | INR | 36 | 37.75 | 35 | 37.75 | 37.75 | +3.4 (+9.90%) | 793,323 |
| 17 Sep 2007 | INR | 32.4 | 34.35 | 31.3 | 34.35 | 34.35 | +3.1 (+9.92%) | 502,187 |
| 14 Sep 2007 | INR | 29.5 | 31.95 | 29.45 | 31.25 | 31.25 | +2.2 (+7.57%) | 781,549 |
| 13 Sep 2007 | INR | 29.3 | 29.8 | 28.4 | 29.05 | 29.05 | +0.35 (+1.22%) | 104,607 |
| 12 Sep 2007 | INR | 29 | 29.4 | 28.4 | 28.7 | 28.7 | +0.3 (+1.06%) | 100,402 |
| 11 Sep 2007 | INR | 29.1 | 29.6 | 28.05 | 28.4 | 28.4 | -0.55 (-1.90%) | 131,072 |
| 10 Sep 2007 | INR | 29 | 29.85 | 28 | 28.95 | 28.95 | +0.45 (+1.58%) | 149,965 |
| 7 Sep 2007 | INR | 27.05 | 28.5 | 26.5 | 28.5 | 28.5 | +2.55 (+9.83%) | 296,316 |
| 6 Sep 2007 | INR | 26 | 26.2 | 25.3 | 25.95 | 25.95 | +0.2 (+0.78%) | 41,416 |
| 5 Sep 2007 | INR | 26.6 | 26.6 | 25.3 | 25.75 | 25.75 | -0.3 (-1.15%) | 47,752 |
| 4 Sep 2007 | INR | 26.45 | 26.65 | 25.7 | 26.05 | 26.05 | +0.05 (+0.19%) | 64,308 |
| 3 Sep 2007 | INR | 26 | 26.65 | 25.75 | 26 | 26 | +0.4 (+1.56%) | 73,270 |
| 31 Aug 2007 | INR | 25.3 | 25.75 | 24.85 | 25.6 | 25.6 | 0.0 (0.0%) | 53,767 |
