| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2007 | INR | 34.85 | 35 | 33.35 | 34.35 | 34.35 | -0.35 (-1.01%) | 1,872,921 |
| 15 Oct 2007 | INR | 36 | 36.25 | 34.5 | 34.7 | 34.7 | -0.75 (-2.12%) | 785,358 |
| 12 Oct 2007 | INR | 36.4 | 37.4 | 35.05 | 35.45 | 35.45 | -1.35 (-3.67%) | 734,432 |
| 11 Oct 2007 | INR | 37 | 37.25 | 35.85 | 36.8 | 36.8 | -0.15 (-0.41%) | 452,039 |
| 10 Oct 2007 | INR | 37.45 | 38.4 | 36.3 | 36.95 | 36.95 | -0.15 (-0.40%) | 644,421 |
| 9 Oct 2007 | INR | 35.3 | 37.7 | 33.55 | 37.1 | 37.1 | +1.8 (+5.10%) | 1,073,781 |
| 8 Oct 2007 | INR | 38.5 | 40.35 | 34.85 | 35.3 | 35.3 | -2.35 (-6.24%) | 1,275,787 |
| 5 Oct 2007 | INR | 40.15 | 40.7 | 37.15 | 37.65 | 37.65 | -2.15 (-5.40%) | 596,984 |
| 4 Oct 2007 | INR | 39.75 | 40.2 | 38.5 | 39.8 | 39.8 | +0.05 (+0.13%) | 417,164 |
| 3 Oct 2007 | INR | 41 | 42.4 | 37.6 | 39.75 | 39.75 | -0.85 (-2.09%) | 1,233,969 |
| 1 Oct 2007 | INR | 38.7 | 41.7 | 38.6 | 40.6 | 40.6 | +2.55 (+6.70%) | 1,915,330 |
| 28 Sep 2007 | INR | 38.75 | 38.75 | 37.25 | 38.05 | 38.05 | -0.3 (-0.78%) | 434,707 |
| 27 Sep 2007 | INR | 39.5 | 39.5 | 38.1 | 38.35 | 38.35 | -0.25 (-0.65%) | 276,900 |
| 26 Sep 2007 | INR | 38.8 | 39.45 | 38.1 | 38.6 | 38.6 | +0.15 (+0.39%) | 375,509 |
| 25 Sep 2007 | INR | 38.8 | 41 | 38.1 | 38.45 | 38.45 | 0.0 (0.0%) | 644,320 |
| 24 Sep 2007 | INR | 37.5 | 39.45 | 36.9 | 38.45 | 38.45 | +1.2 (+3.22%) | 1,094,652 |
| 21 Sep 2007 | INR | 38.65 | 38.95 | 37 | 37.25 | 37.25 | -1.1 (-2.87%) | 337,941 |
| 20 Sep 2007 | INR | 39.25 | 39.4 | 37.85 | 38.35 | 38.35 | -0.3 (-0.78%) | 421,531 |
| 19 Sep 2007 | INR | 39.7 | 40.9 | 38.25 | 38.65 | 38.65 | -0.35 (-0.90%) | 391,399 |
| 18 Sep 2007 | INR | 38.7 | 39.7 | 38.1 | 39 | 39 | +0.1 (+0.26%) | 354,841 |
| 17 Sep 2007 | INR | 39 | 39.85 | 38.3 | 38.9 | 38.9 | +0.1 (+0.26%) | 453,666 |
| 14 Sep 2007 | INR | 41.1 | 41.75 | 38.45 | 38.8 | 38.8 | -1.75 (-4.32%) | 951,698 |
| 13 Sep 2007 | INR | 39.8 | 41.9 | 38.6 | 40.55 | 40.55 | +1.25 (+3.18%) | 1,857,617 |
| 12 Sep 2007 | INR | 39.25 | 40.4 | 38.5 | 39.3 | 39.3 | +0.4 (+1.03%) | 1,798,480 |
| 11 Sep 2007 | INR | 38.9 | 39.45 | 38 | 38.9 | 38.9 | +0.25 (+0.65%) | 937,967 |
| 10 Sep 2007 | INR | 36.2 | 39.45 | 35.45 | 38.65 | 38.65 | +1.75 (+4.74%) | 1,840,492 |
| 7 Sep 2007 | INR | 34.8 | 38.4 | 34.8 | 36.9 | 36.9 | +2.1 (+6.03%) | 2,134,793 |
| 6 Sep 2007 | INR | 35.15 | 35.8 | 34.6 | 34.8 | 34.8 | -0.25 (-0.71%) | 304,819 |
| 5 Sep 2007 | INR | 35 | 36.15 | 34.5 | 35.05 | 35.05 | +0.9 (+2.64%) | 1,649,556 |
| 4 Sep 2007 | INR | 35.5 | 35.75 | 33.9 | 34.15 | 34.15 | -0.75 (-2.15%) | 444,224 |
