| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Oct 2007 | INR | 19 | 19.5 | 19 | 19.05 | 19.05 | -0.5 (-2.56%) | 1,821 |
| 5 Oct 2007 | INR | 19.7 | 20.3 | 18.7 | 19.55 | 19.55 | -0.15 (-0.76%) | 3,348 |
| 4 Oct 2007 | INR | 19.3 | 20.45 | 19.25 | 19.7 | 19.7 | -0.35 (-1.75%) | 4,155 |
| 3 Oct 2007 | INR | 20.5 | 20.85 | 20 | 20.05 | 20.05 | -0.95 (-4.52%) | 6,031 |
| 1 Oct 2007 | INR | 20.45 | 21.2 | 19.25 | 21 | 21 | -0.25 (-1.18%) | 3,004 |
| 28 Sep 2007 | INR | 20.5 | 21.45 | 20.5 | 21.25 | 21.25 | -0.1 (-0.47%) | 341 |
| 27 Sep 2007 | INR | 21.8 | 21.85 | 20.8 | 21.35 | 21.35 | +0.35 (+1.67%) | 10,792 |
| 26 Sep 2007 | INR | 22 | 22 | 20.7 | 21 | 21 | -0.6 (-2.78%) | 3,742 |
| 25 Sep 2007 | INR | 22.5 | 22.5 | 20.35 | 21.6 | 21.6 | +0.6 (+2.86%) | 906 |
| 24 Sep 2007 | INR | 20.75 | 21.4 | 20.15 | 21 | 21 | +0.45 (+2.19%) | 11,235 |
| 21 Sep 2007 | INR | 20.75 | 21.4 | 20.55 | 20.55 | 20.55 | -1.1 (-5.08%) | 10,013 |
| 20 Sep 2007 | INR | 22.3 | 22.3 | 20.3 | 21.65 | 21.65 | +0.35 (+1.64%) | 6,934 |
| 19 Sep 2007 | INR | 22.5 | 22.5 | 21.05 | 21.3 | 21.3 | -0.4 (-1.84%) | 7,800 |
| 18 Sep 2007 | INR | 21.3 | 21.95 | 21.3 | 21.7 | 21.7 | -0.05 (-0.23%) | 7,687 |
| 17 Sep 2007 | INR | 22 | 22 | 21.05 | 21.75 | 21.75 | +0.5 (+2.35%) | 6,788 |
| 14 Sep 2007 | INR | 21.65 | 21.9 | 21.25 | 21.25 | 21.25 | -0.25 (-1.16%) | 12,734 |
| 13 Sep 2007 | INR | 21.5 | 23.5 | 20.4 | 21.5 | 21.5 | -0.4 (-1.83%) | 19,998 |
| 12 Sep 2007 | INR | 20.5 | 22.2 | 20.5 | 21.9 | 21.9 | +0.25 (+1.15%) | 958 |
| 11 Sep 2007 | INR | 21.2 | 22.5 | 21.2 | 21.65 | 21.65 | -0.3 (-1.37%) | 2,071 |
| 10 Sep 2007 | INR | 20 | 21.95 | 19.85 | 21.95 | 21.95 | +1.3 (+6.30%) | 8,165 |
| 7 Sep 2007 | INR | 21.75 | 21.75 | 20.5 | 20.65 | 20.65 | -0.1 (-0.48%) | 5,487 |
| 6 Sep 2007 | INR | 21.85 | 21.85 | 20.5 | 20.75 | 20.75 | -0.55 (-2.58%) | 1,474 |
| 5 Sep 2007 | INR | 21.75 | 21.75 | 21 | 21.3 | 21.3 | -0.45 (-2.07%) | 6,920 |
| 4 Sep 2007 | INR | 21.95 | 22.4 | 21.5 | 21.75 | 21.75 | +0.4 (+1.87%) | 8,192 |
| 3 Sep 2007 | INR | 21 | 21.35 | 20.4 | 21.35 | 21.35 | +1.15 (+5.69%) | 7,422 |
| 31 Aug 2007 | INR | 20.8 | 20.8 | 20.05 | 20.2 | 20.2 | +0.3 (+1.51%) | 7,051 |
| 30 Aug 2007 | INR | 21.15 | 21.95 | 19.9 | 19.9 | 19.9 | -1.1 (-5.24%) | 2,967 |
| 29 Aug 2007 | INR | 20.95 | 21.25 | 20.05 | 21 | 21 | +0.8 (+3.96%) | 3,526 |
| 28 Aug 2007 | INR | 20 | 21 | 20 | 20.2 | 20.2 | 0.0 (0.0%) | 5,221 |
| 27 Aug 2007 | INR | 19.5 | 20.5 | 19.5 | 20.2 | 20.2 | +0.5 (+2.54%) | 5,450 |
