| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2007 | INR | 33.75 | 34.55 | 32.7 | 33.3 | 33.3 | +0.7 (+2.15%) | 114,998 |
| 12 Oct 2007 | INR | 34 | 34.4 | 32.5 | 32.6 | 32.6 | -1.8 (-5.23%) | 170,345 |
| 11 Oct 2007 | INR | 33 | 34.85 | 32 | 34.4 | 34.4 | +1.3 (+3.93%) | 189,903 |
| 10 Oct 2007 | INR | 32.4 | 34.4 | 31.75 | 33.1 | 33.1 | +1.6 (+5.08%) | 218,757 |
| 9 Oct 2007 | INR | 31.45 | 31.5 | 29.5 | 31.5 | 31.5 | +0.55 (+1.78%) | 50,030 |
| 8 Oct 2007 | INR | 32.5 | 32.5 | 30.5 | 30.95 | 30.95 | -0.45 (-1.43%) | 170,477 |
| 5 Oct 2007 | INR | 32.3 | 32.5 | 31.2 | 31.4 | 31.4 | -0.9 (-2.79%) | 65,914 |
| 4 Oct 2007 | INR | 31.2 | 32.95 | 31.1 | 32.3 | 32.3 | +0.85 (+2.70%) | 68,498 |
| 3 Oct 2007 | INR | 33.4 | 34.1 | 31 | 31.45 | 31.45 | -1.1 (-3.38%) | 171,783 |
| 1 Oct 2007 | INR | 33.25 | 33.8 | 31.8 | 32.55 | 32.55 | -0.05 (-0.15%) | 166,731 |
| 28 Sep 2007 | INR | 33.8 | 34.1 | 32.2 | 32.6 | 32.6 | -1.15 (-3.41%) | 184,348 |
| 27 Sep 2007 | INR | 34.55 | 34.95 | 33.5 | 33.75 | 33.75 | -0.05 (-0.15%) | 215,245 |
| 26 Sep 2007 | INR | 32.3 | 35 | 31.95 | 33.8 | 33.8 | +2 (+6.29%) | 629,817 |
| 25 Sep 2007 | INR | 31 | 32.4 | 30.8 | 31.8 | 31.8 | +1.5 (+4.95%) | 235,600 |
| 24 Sep 2007 | INR | 31.85 | 32.35 | 29.75 | 30.3 | 30.3 | -0.7 (-2.26%) | 289,054 |
| 21 Sep 2007 | INR | 31.9 | 32.45 | 30.5 | 31 | 31 | -0.65 (-2.05%) | 161,022 |
| 20 Sep 2007 | INR | 31.3 | 32.75 | 31.3 | 31.65 | 31.65 | +0.1 (+0.32%) | 187,580 |
| 19 Sep 2007 | INR | 32.2 | 33 | 31.05 | 31.55 | 31.55 | 0.0 (0.0%) | 259,668 |
| 18 Sep 2007 | INR | 29.95 | 32.8 | 29.9 | 31.55 | 31.55 | +1.75 (+5.87%) | 845,815 |
| 17 Sep 2007 | INR | 28.9 | 30.25 | 28.8 | 29.8 | 29.8 | +1.25 (+4.38%) | 142,894 |
| 14 Sep 2007 | INR | 30.1 | 30.15 | 28.1 | 28.55 | 28.55 | -1.1 (-3.71%) | 111,056 |
| 13 Sep 2007 | INR | 29.5 | 30.7 | 28.9 | 29.65 | 29.65 | +0.55 (+1.89%) | 509,384 |
| 12 Sep 2007 | INR | 29.95 | 29.95 | 29.05 | 29.1 | 29.1 | +0.2 (+0.69%) | 37,029 |
| 11 Sep 2007 | INR | 30 | 30 | 28.8 | 28.9 | 28.9 | -0.1 (-0.34%) | 30,608 |
| 10 Sep 2007 | INR | 29.95 | 30 | 28.75 | 29 | 29 | -0.4 (-1.36%) | 47,872 |
| 7 Sep 2007 | INR | 29.7 | 30.5 | 29 | 29.4 | 29.4 | +0.2 (+0.68%) | 148,333 |
| 6 Sep 2007 | INR | 29.25 | 29.6 | 28.55 | 29.2 | 29.2 | +0.25 (+0.86%) | 143,586 |
| 5 Sep 2007 | INR | 28.7 | 29.65 | 28 | 28.95 | 28.95 | +0.65 (+2.30%) | 402,011 |
| 4 Sep 2007 | INR | 28.4 | 28.5 | 27.6 | 28.3 | 28.3 | 0.0 (0.0%) | 68,892 |
| 3 Sep 2007 | INR | 28.1 | 28.9 | 27.9 | 28.3 | 28.3 | +0.5 (+1.80%) | 28,864 |
