| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2007 | INR | 40 | 40.35 | 39.6 | 39.85 | 3.985 | -0.05 (-0.13%) | 12,399 |
| 12 Oct 2007 | INR | 39.5 | 40.5 | 39.1 | 39.9 | 3.99 | -0.15 (-0.37%) | 28,106 |
| 11 Oct 2007 | INR | 40 | 40.7 | 39.35 | 40.05 | 4.005 | +0.05 (+0.13%) | 12,274 |
| 10 Oct 2007 | INR | 40.5 | 43 | 39.8 | 40 | 4 | -0.95 (-2.32%) | 30,464 |
| 9 Oct 2007 | INR | 38.8 | 41.7 | 38.8 | 40.95 | 4.095 | +1 (+2.50%) | 38,197 |
| 8 Oct 2007 | INR | 42.25 | 42.45 | 39 | 39.95 | 3.995 | -1.75 (-4.20%) | 26,758 |
| 5 Oct 2007 | INR | 43 | 44.45 | 41.1 | 41.7 | 4.17 | -0.85 (-2.00%) | 45,479 |
| 4 Oct 2007 | INR | 42.5 | 43 | 41.5 | 42.55 | 4.255 | +0.65 (+1.55%) | 53,949 |
| 3 Oct 2007 | INR | 45.45 | 45.45 | 41.65 | 41.9 | 4.19 | -2.3 (-5.20%) | 88,532 |
| 1 Oct 2007 | INR | 44.25 | 46 | 43.9 | 44.2 | 4.42 | 0.0 (0.0%) | 38,632 |
| 28 Sep 2007 | INR | 46 | 46.3 | 44.15 | 44.2 | 4.42 | -1.7 (-3.70%) | 29,273 |
| 27 Sep 2007 | INR | 46 | 48 | 45.5 | 45.9 | 4.59 | +0.95 (+2.11%) | 126,795 |
| 26 Sep 2007 | INR | 43.5 | 48 | 43.1 | 44.95 | 4.495 | +1.45 (+3.33%) | 122,485 |
| 25 Sep 2007 | INR | 44.65 | 44.65 | 43.1 | 43.5 | 4.35 | -0.5 (-1.14%) | 13,241 |
| 24 Sep 2007 | INR | 45.1 | 46.3 | 43.7 | 44 | 4.4 | -1.05 (-2.33%) | 26,882 |
| 21 Sep 2007 | INR | 47.5 | 48 | 45 | 45.05 | 4.505 | -1.75 (-3.74%) | 108,010 |
| 20 Sep 2007 | INR | 43 | 48.45 | 42.2 | 46.8 | 4.68 | +4.45 (+10.51%) | 303,250 |
| 19 Sep 2007 | INR | 43.5 | 43.7 | 42.3 | 42.35 | 4.235 | -0.25 (-0.59%) | 17,676 |
| 18 Sep 2007 | INR | 41.65 | 43.7 | 40 | 42.6 | 4.26 | +0.35 (+0.83%) | 57,986 |
| 17 Sep 2007 | INR | 43 | 43.7 | 42 | 42.25 | 4.225 | +0.15 (+0.36%) | 14,167 |
| 14 Sep 2007 | INR | 43.5 | 43.9 | 42 | 42.1 | 4.21 | -1 (-2.32%) | 15,032 |
| 13 Sep 2007 | INR | 41.6 | 44.45 | 41.6 | 43.1 | 4.31 | +1 (+2.38%) | 30,026 |
| 12 Sep 2007 | INR | 42.85 | 42.85 | 42 | 42.1 | 4.21 | +0.05 (+0.12%) | 16,774 |
| 11 Sep 2007 | INR | 43.1 | 43.9 | 42.05 | 42.05 | 4.205 | -0.85 (-1.98%) | 14,304 |
| 10 Sep 2007 | INR | 43.8 | 43.8 | 42.2 | 42.9 | 4.29 | 0.0 (0.0%) | 8,960 |
| 7 Sep 2007 | INR | 44.15 | 44.4 | 42.55 | 42.9 | 4.29 | -1.3 (-2.94%) | 21,364 |
| 6 Sep 2007 | INR | 44 | 44.95 | 43.1 | 44.2 | 4.42 | -0.2 (-0.45%) | 52,171 |
| 5 Sep 2007 | INR | 44.45 | 45.5 | 43.5 | 44.4 | 4.44 | +1.35 (+3.14%) | 120,203 |
| 4 Sep 2007 | INR | 41.75 | 44.45 | 40.2 | 43.05 | 4.305 | +2.3 (+5.64%) | 166,243 |
| 3 Sep 2007 | INR | 40.5 | 41.9 | 40.1 | 40.75 | 4.075 | +0.1 (+0.25%) | 13,881 |
