| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2007 | INR | 35.25 | 35.65 | 34.5 | 34.75 | 34.75 | 0.0 (0.0%) | 38,309 |
| 11 Oct 2007 | INR | 34.55 | 35.45 | 34.25 | 34.75 | 34.75 | 0.0 (0.0%) | 34,882 |
| 10 Oct 2007 | INR | 34.55 | 36.05 | 34.5 | 34.75 | 34.75 | +0.25 (+0.72%) | 33,697 |
| 9 Oct 2007 | INR | 34 | 35.1 | 33.95 | 34.5 | 34.5 | -0.55 (-1.57%) | 37,081 |
| 8 Oct 2007 | INR | 36 | 36 | 34.2 | 35.05 | 35.05 | -0.65 (-1.82%) | 30,631 |
| 5 Oct 2007 | INR | 38.1 | 38.1 | 35.15 | 35.7 | 35.7 | -1.75 (-4.67%) | 23,455 |
| 4 Oct 2007 | INR | 37.65 | 38.75 | 37.25 | 37.45 | 37.45 | -0.3 (-0.79%) | 20,196 |
| 3 Oct 2007 | INR | 39.25 | 39.95 | 37.5 | 37.75 | 37.75 | -1.45 (-3.70%) | 31,124 |
| 1 Oct 2007 | INR | 39.25 | 39.5 | 38.8 | 39.2 | 39.2 | +0.2 (+0.51%) | 11,061 |
| 28 Sep 2007 | INR | 39.4 | 41 | 38.7 | 39 | 39 | -0.55 (-1.39%) | 38,610 |
| 27 Sep 2007 | INR | 40.7 | 41.9 | 39.1 | 39.55 | 39.55 | -0.55 (-1.37%) | 40,884 |
| 26 Sep 2007 | INR | 40.2 | 40.9 | 39.25 | 40.1 | 40.1 | +0.65 (+1.65%) | 61,510 |
| 25 Sep 2007 | INR | 39.95 | 40.35 | 39 | 39.45 | 39.45 | -0.45 (-1.13%) | 18,913 |
| 24 Sep 2007 | INR | 39.55 | 41 | 39.5 | 39.9 | 39.9 | -0.05 (-0.13%) | 24,997 |
| 21 Sep 2007 | INR | 40.8 | 41.15 | 39.6 | 39.95 | 39.95 | -0.45 (-1.11%) | 22,745 |
| 20 Sep 2007 | INR | 41 | 41.4 | 40.1 | 40.4 | 40.4 | -0.75 (-1.82%) | 22,172 |
| 19 Sep 2007 | INR | 43 | 43.4 | 41 | 41.15 | 41.15 | -1.05 (-2.49%) | 22,216 |
| 18 Sep 2007 | INR | 41.95 | 42.65 | 40.8 | 42.2 | 42.2 | +1.3 (+3.18%) | 39,030 |
| 17 Sep 2007 | INR | 41.8 | 42 | 40.2 | 40.9 | 40.9 | -0.65 (-1.56%) | 15,164 |
| 14 Sep 2007 | INR | 43.55 | 44.1 | 41.05 | 41.55 | 41.55 | -1.3 (-3.03%) | 74,867 |
| 13 Sep 2007 | INR | 39.65 | 43.4 | 39.05 | 42.85 | 42.85 | +3.6 (+9.17%) | 183,099 |
| 12 Sep 2007 | INR | 38.45 | 41.5 | 38.45 | 39.25 | 39.25 | +0.8 (+2.08%) | 58,688 |
| 11 Sep 2007 | INR | 38.7 | 39.4 | 38.05 | 38.45 | 38.45 | -0.2 (-0.52%) | 35,608 |
| 10 Sep 2007 | INR | 38.05 | 39.2 | 36 | 38.65 | 38.65 | -0.1 (-0.26%) | 39,760 |
| 7 Sep 2007 | INR | 38.55 | 40.7 | 38.5 | 38.75 | 38.75 | -0.25 (-0.64%) | 65,116 |
| 6 Sep 2007 | INR | 39.55 | 39.65 | 38.5 | 39 | 39 | -0.75 (-1.89%) | 26,885 |
| 5 Sep 2007 | INR | 41.75 | 41.75 | 39.55 | 39.75 | 39.75 | -0.3 (-0.75%) | 42,608 |
| 4 Sep 2007 | INR | 37.3 | 42.2 | 37.3 | 40.05 | 40.05 | +2.35 (+6.23%) | 161,155 |
| 3 Sep 2007 | INR | 36.05 | 39 | 36 | 37.7 | 37.7 | +2 (+5.60%) | 94,760 |
| 31 Aug 2007 | INR | 35.65 | 37 | 35.35 | 35.7 | 35.7 | +0.5 (+1.42%) | 124,284 |
