| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Oct 2007 | INR | 40.7 | 41.4 | 37.9 | 39.4 | 39.4 | -0.1 (-0.25%) | 236,181 |
| 17 Oct 2007 | INR | 35.75 | 39.5 | 35.75 | 39.5 | 39.5 | +2.1 (+5.61%) | 145,695 |
| 16 Oct 2007 | INR | 38 | 38.2 | 36.25 | 37.4 | 37.4 | +0.9 (+2.47%) | 127,414 |
| 15 Oct 2007 | INR | 35.9 | 36.5 | 34.5 | 36.5 | 36.5 | +1.05 (+2.96%) | 49,283 |
| 12 Oct 2007 | INR | 35.5 | 36.35 | 34.1 | 35.45 | 35.45 | -0.3 (-0.84%) | 54,077 |
| 11 Oct 2007 | INR | 34 | 35.75 | 34 | 35.75 | 35.75 | +1.45 (+4.23%) | 137,382 |
| 10 Oct 2007 | INR | 33.8 | 35.55 | 33.8 | 34.3 | 34.3 | -0.45 (-1.29%) | 105,410 |
| 9 Oct 2007 | INR | 35 | 35.5 | 33.9 | 34.75 | 34.75 | -0.9 (-2.52%) | 123,203 |
| 8 Oct 2007 | INR | 37.5 | 37.55 | 35.65 | 35.65 | 35.65 | -1.4 (-3.78%) | 31,644 |
| 5 Oct 2007 | INR | 38.5 | 39.1 | 37.05 | 37.05 | 37.05 | -1.55 (-4.02%) | 77,467 |
| 4 Oct 2007 | INR | 39.9 | 40.25 | 38.3 | 38.6 | 38.6 | -1.75 (-4.34%) | 155,771 |
| 3 Oct 2007 | INR | 39 | 40.4 | 38 | 40.35 | 40.35 | +1.9 (+4.94%) | 377,142 |
| 1 Oct 2007 | INR | 38.45 | 38.45 | 36.3 | 38.45 | 38.45 | +1.65 (+4.48%) | 100,602 |
| 28 Sep 2007 | INR | 35.95 | 37.25 | 34.65 | 36.8 | 36.8 | +1.3 (+3.66%) | 160,069 |
| 27 Sep 2007 | INR | 37.5 | 37.55 | 35.4 | 35.5 | 35.5 | -2 (-5.33%) | 113,378 |
| 26 Sep 2007 | INR | 37.7 | 38.5 | 37 | 37.5 | 37.5 | +0.75 (+2.04%) | 166,935 |
| 25 Sep 2007 | INR | 36.2 | 36.75 | 35.3 | 36.75 | 36.75 | +1.75 (+5%) | 258,462 |
| 24 Sep 2007 | INR | 34.8 | 35 | 33.25 | 35 | 35 | +2 (+6.06%) | 72,775 |
| 21 Sep 2007 | INR | 32.4 | 34.4 | 32.4 | 33 | 33 | -1.1 (-3.23%) | 109,119 |
| 20 Sep 2007 | INR | 36 | 36 | 34.1 | 34.1 | 34.1 | -1.75 (-4.88%) | 224,829 |
| 19 Sep 2007 | INR | 39.6 | 39.6 | 35.85 | 35.85 | 35.85 | -1.85 (-4.91%) | 520,179 |
| 18 Sep 2007 | INR | 35.4 | 37.7 | 35 | 37.7 | 37.7 | +3.45 (+10.07%) | 759,649 |
| 17 Sep 2007 | INR | 31.95 | 34.25 | 31.7 | 34.25 | 34.25 | +3.05 (+9.78%) | 285,305 |
| 14 Sep 2007 | INR | 29.8 | 31.9 | 29.15 | 31.2 | 31.2 | +2.2 (+7.59%) | 379,935 |
| 13 Sep 2007 | INR | 28.55 | 29.45 | 28.55 | 29 | 29 | +0.2 (+0.69%) | 56,256 |
| 12 Sep 2007 | INR | 28.35 | 29.25 | 28.35 | 28.8 | 28.8 | +0.45 (+1.59%) | 74,404 |
| 11 Sep 2007 | INR | 29.3 | 29.5 | 28.15 | 28.35 | 28.35 | -0.4 (-1.39%) | 72,550 |
| 10 Sep 2007 | INR | 27.5 | 29.75 | 27.05 | 28.75 | 28.75 | +0.2 (+0.70%) | 171,080 |
| 7 Sep 2007 | INR | 26.15 | 28.55 | 26.15 | 28.55 | 28.55 | +2.55 (+9.81%) | 270,259 |
| 6 Sep 2007 | INR | 25.6 | 26.1 | 25.25 | 26 | 26 | +0.2 (+0.78%) | 22,760 |
