| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2007 | INR | 41.95 | 42 | 38.1 | 39.05 | 39.05 | +0.35 (+0.90%) | 9,621 |
| 4 Oct 2007 | INR | 30 | 42.9 | 30 | 38.7 | 38.7 | +1.7 (+4.59%) | 16,088 |
| 3 Oct 2007 | INR | 38.25 | 39.85 | 37 | 37 | 37 | -1.95 (-5.01%) | 2,856 |
| 1 Oct 2007 | INR | 41 | 41 | 36.4 | 38.95 | 38.95 | +1 (+2.64%) | 2,454 |
| 28 Sep 2007 | INR | 38.5 | 39 | 37 | 37.95 | 37.95 | -1.05 (-2.69%) | 2,801 |
| 27 Sep 2007 | INR | 42.9 | 42.9 | 38 | 39 | 39 | +0.15 (+0.39%) | 3,951 |
| 26 Sep 2007 | INR | 36.35 | 38.85 | 36.35 | 38.85 | 38.85 | +0.35 (+0.91%) | 889 |
| 25 Sep 2007 | INR | 35.2 | 39.85 | 35.1 | 38.5 | 38.5 | +0.4 (+1.05%) | 950 |
| 24 Sep 2007 | INR | 38.75 | 40 | 37 | 38.1 | 38.1 | +0.1 (+0.26%) | 2,520 |
| 21 Sep 2007 | INR | 38.05 | 39.45 | 36 | 38 | 38 | -1 (-2.56%) | 4,302 |
| 20 Sep 2007 | INR | 41.95 | 42 | 38 | 39 | 39 | -1 (-2.50%) | 7,100 |
| 19 Sep 2007 | INR | 43 | 43 | 39.4 | 40 | 40 | -1.25 (-3.03%) | 19,505 |
| 18 Sep 2007 | INR | 41.25 | 41.5 | 39.5 | 41.25 | 41.25 | -1.55 (-3.62%) | 5,975 |
| 17 Sep 2007 | INR | 41 | 42.9 | 41 | 42.8 | 42.8 | +2.2 (+5.42%) | 202 |
| 14 Sep 2007 | INR | 41.9 | 41.9 | 38.7 | 40.6 | 40.6 | -0.65 (-1.58%) | 4,774 |
| 13 Sep 2007 | INR | 42.95 | 42.95 | 41 | 41.25 | 41.25 | +0.25 (+0.61%) | 1,521 |
| 12 Sep 2007 | INR | 41.5 | 41.5 | 41 | 41 | 41 | -1 (-2.38%) | 5,681 |
| 11 Sep 2007 | INR | 42.5 | 42.5 | 41 | 42 | 42 | 0.0 (0.0%) | 2,918 |
| 10 Sep 2007 | INR | 44.5 | 44.5 | 41.65 | 42 | 42 | -2.2 (-4.98%) | 4,852 |
| 7 Sep 2007 | INR | 40.4 | 44.2 | 40.35 | 44.2 | 44.2 | +8 (+22.10%) | 5,002 |
| 6 Sep 2007 | INR | 39.95 | 40.5 | 36.2 | 36.2 | 36.2 | -2.55 (-6.58%) | 5,842 |
| 4 Sep 2007 | INR | 36.5 | 40 | 36.5 | 38.75 | 38.75 | +2.45 (+6.75%) | 1,005 |
| 3 Sep 2007 | INR | 41 | 41 | 36.3 | 36.3 | 36.3 | -3.45 (-8.68%) | 2,360 |
| 31 Aug 2007 | INR | 39.95 | 39.95 | 39.75 | 39.75 | 39.75 | -0.2 (-0.50%) | 230 |
| 30 Aug 2007 | INR | 41 | 41 | 37.25 | 39.95 | 39.95 | -0.45 (-1.11%) | 2,311 |
| 29 Aug 2007 | INR | 39.05 | 40.4 | 38.85 | 40.4 | 40.4 | +0.35 (+0.87%) | 522 |
| 28 Aug 2007 | INR | 37.1 | 41 | 37.1 | 40.05 | 40.05 | -0.8 (-1.96%) | 1,580 |
| 27 Aug 2007 | INR | 39 | 40.85 | 39 | 40.85 | 40.85 | +0.9 (+2.25%) | 1,762 |
| 24 Aug 2007 | INR | 38 | 39.95 | 37.05 | 39.95 | 39.95 | -0.05 (-0.13%) | 258 |
| 23 Aug 2007 | INR | 41 | 41 | 39 | 40 | 40 | +1 (+2.56%) | 1,785 |
