| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2007 | INR | 37.6 | 40.15 | 37.6 | 38.4 | 38.4 | +1.15 (+3.09%) | 842,136 |
| 9 Oct 2007 | INR | 36.6 | 37.5 | 36.6 | 37.25 | 37.25 | +0.2 (+0.54%) | 1,418,381 |
| 8 Oct 2007 | INR | 38.85 | 40.5 | 36.9 | 37.05 | 37.05 | -1.2 (-3.14%) | 167,449 |
| 5 Oct 2007 | INR | 38.9 | 39.5 | 38.05 | 38.25 | 38.25 | -0.25 (-0.65%) | 108,649 |
| 4 Oct 2007 | INR | 38.5 | 39.4 | 38.2 | 38.5 | 38.5 | -0.7 (-1.79%) | 228,159 |
| 3 Oct 2007 | INR | 41 | 41.3 | 38 | 39.2 | 39.2 | -0.9 (-2.24%) | 359,429 |
| 1 Oct 2007 | INR | 39.8 | 40.75 | 39.15 | 40.1 | 40.1 | +1 (+2.56%) | 356,135 |
| 28 Sep 2007 | INR | 39.45 | 39.7 | 38.95 | 39.1 | 39.1 | +0.1 (+0.26%) | 246,022 |
| 27 Sep 2007 | INR | 38.85 | 39.35 | 38.15 | 39 | 39 | +1.15 (+3.04%) | 399,376 |
| 26 Sep 2007 | INR | 39.5 | 40 | 37.6 | 37.85 | 37.85 | -0.65 (-1.69%) | 1,927,876 |
| 25 Sep 2007 | INR | 39.2 | 39.2 | 37.4 | 38.5 | 38.5 | -0.15 (-0.39%) | 297,527 |
| 24 Sep 2007 | INR | 39.6 | 39.6 | 38.25 | 38.65 | 38.65 | -0.45 (-1.15%) | 2,528,182 |
| 21 Sep 2007 | INR | 39.2 | 39.35 | 38.4 | 39.1 | 39.1 | +0.05 (+0.13%) | 157,321 |
| 20 Sep 2007 | INR | 39.4 | 39.4 | 38.5 | 39.05 | 39.05 | +0.05 (+0.13%) | 116,661 |
| 19 Sep 2007 | INR | 40.95 | 40.95 | 38.15 | 39 | 39 | +0.05 (+0.13%) | 1,351,489 |
| 18 Sep 2007 | INR | 40.5 | 40.5 | 38.8 | 38.95 | 38.95 | -1.05 (-2.63%) | 716,980 |
| 17 Sep 2007 | INR | 41.65 | 41.8 | 39.9 | 40 | 40 | -1.5 (-3.61%) | 159,118 |
| 14 Sep 2007 | INR | 42.05 | 42.7 | 41.2 | 41.5 | 41.5 | -0.45 (-1.07%) | 175,532 |
| 13 Sep 2007 | INR | 40.9 | 42.5 | 40.5 | 41.95 | 41.95 | +1.3 (+3.20%) | 687,225 |
| 12 Sep 2007 | INR | 41 | 41 | 40 | 40.65 | 40.65 | -0.05 (-0.12%) | 298,443 |
| 11 Sep 2007 | INR | 40.85 | 41.25 | 40.05 | 40.7 | 40.7 | +0.35 (+0.87%) | 288,047 |
| 10 Sep 2007 | INR | 38.8 | 40.8 | 38.8 | 40.35 | 40.35 | +1.6 (+4.13%) | 1,430,670 |
| 7 Sep 2007 | INR | 40 | 40 | 38.5 | 38.75 | 38.75 | -0.4 (-1.02%) | 100,786 |
| 6 Sep 2007 | INR | 40.15 | 40.2 | 39.05 | 39.15 | 39.15 | -0.45 (-1.14%) | 113,913 |
| 5 Sep 2007 | INR | 40.5 | 40.5 | 39.45 | 39.6 | 39.6 | -0.35 (-0.88%) | 105,899 |
| 4 Sep 2007 | INR | 40 | 40.5 | 39.5 | 39.95 | 39.95 | +0.15 (+0.38%) | 319,897 |
| 3 Sep 2007 | INR | 41 | 41.4 | 39.2 | 39.8 | 39.8 | -0.8 (-1.97%) | 136,206 |
| 31 Aug 2007 | INR | 40 | 40.9 | 38 | 40.6 | 40.6 | +1.6 (+4.10%) | 745,963 |
| 30 Aug 2007 | INR | 38.7 | 39.25 | 38.4 | 39 | 39 | +0.85 (+2.23%) | 553,497 |
| 29 Aug 2007 | INR | 39.35 | 39.35 | 37.05 | 38.15 | 38.15 | -1.2 (-3.05%) | 147,960 |
