| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2007 | INR | 33 | 35 | 32.5 | 33.55 | 33.55 | +1.15 (+3.55%) | 1,655,047 |
| 26 Sep 2007 | INR | 31.5 | 33.7 | 31.15 | 32.4 | 32.4 | +1.3 (+4.18%) | 850,596 |
| 25 Sep 2007 | INR | 31.6 | 32 | 31 | 31.1 | 31.1 | -0.8 (-2.51%) | 378,811 |
| 24 Sep 2007 | INR | 32.05 | 32.4 | 31.5 | 31.9 | 31.9 | 0.0 (0.0%) | 304,821 |
| 21 Sep 2007 | INR | 32.4 | 32.9 | 31.75 | 31.9 | 31.9 | -0.55 (-1.69%) | 453,424 |
| 20 Sep 2007 | INR | 33.5 | 33.55 | 32.25 | 32.45 | 32.45 | -0.55 (-1.67%) | 378,031 |
| 19 Sep 2007 | INR | 33.4 | 33.8 | 32.4 | 33 | 33 | +0.65 (+2.01%) | 977,962 |
| 18 Sep 2007 | INR | 31.7 | 32.95 | 31.7 | 32.35 | 32.35 | +0.5 (+1.57%) | 689,113 |
| 17 Sep 2007 | INR | 31.1 | 32.45 | 30.5 | 31.85 | 31.85 | +1 (+3.24%) | 812,252 |
| 14 Sep 2007 | INR | 32 | 32.15 | 30.6 | 30.85 | 30.85 | -0.65 (-2.06%) | 423,717 |
| 13 Sep 2007 | INR | 32.65 | 32.65 | 30.9 | 31.5 | 31.5 | -0.55 (-1.72%) | 500,877 |
| 12 Sep 2007 | INR | 33.05 | 33.05 | 31.95 | 32.05 | 32.05 | -0.6 (-1.84%) | 407,654 |
| 11 Sep 2007 | INR | 33.7 | 34.15 | 32.4 | 32.65 | 32.65 | -0.7 (-2.10%) | 601,051 |
| 10 Sep 2007 | INR | 32.85 | 34 | 31.2 | 33.35 | 33.35 | +1.25 (+3.89%) | 775,729 |
| 7 Sep 2007 | INR | 33.1 | 33.45 | 32 | 32.1 | 32.1 | -0.4 (-1.23%) | 709,901 |
| 6 Sep 2007 | INR | 34 | 34 | 31.9 | 32.5 | 32.5 | -1.25 (-3.70%) | 928,507 |
| 5 Sep 2007 | INR | 35.45 | 35.7 | 33.2 | 33.75 | 33.75 | -0.85 (-2.46%) | 1,717,501 |
| 4 Sep 2007 | INR | 35.95 | 38.4 | 34 | 34.6 | 34.6 | +1 (+2.98%) | 4,506,202 |
| 3 Sep 2007 | INR | 28.8 | 33.9 | 28.3 | 33.6 | 33.6 | +5.1 (+17.89%) | 3,727,816 |
| 31 Aug 2007 | INR | 28.1 | 29.9 | 27.75 | 28.5 | 28.5 | +1.55 (+5.75%) | 1,705,422 |
| 30 Aug 2007 | INR | 27.6 | 28.1 | 26.9 | 26.95 | 26.95 | +0.05 (+0.19%) | 1,085,367 |
| 29 Aug 2007 | INR | 26.5 | 27.85 | 26.05 | 26.9 | 26.9 | -0.1 (-0.37%) | 502,958 |
| 28 Aug 2007 | INR | 27.1 | 27.8 | 26.5 | 27 | 27 | +0.05 (+0.19%) | 446,803 |
| 27 Aug 2007 | INR | 26.8 | 29 | 26.35 | 26.95 | 26.95 | +1 (+3.85%) | 1,171,953 |
| 24 Aug 2007 | INR | 25 | 27.85 | 25 | 25.95 | 25.95 | +1.1 (+4.43%) | 618,615 |
| 23 Aug 2007 | INR | 25.7 | 26.7 | 24.8 | 24.85 | 24.85 | -0.4 (-1.58%) | 353,325 |
| 22 Aug 2007 | INR | 25.7 | 25.9 | 24.75 | 25.25 | 25.25 | 0.0 (0.0%) | 141,856 |
| 21 Aug 2007 | INR | 26 | 26.4 | 25 | 25.25 | 25.25 | -0.3 (-1.17%) | 283,381 |
| 20 Aug 2007 | INR | 27.3 | 27.4 | 25.3 | 25.55 | 25.55 | -0.3 (-1.16%) | 381,242 |
| 17 Aug 2007 | INR | 27.5 | 27.5 | 25.8 | 25.85 | 25.85 | -1.05 (-3.90%) | 443,922 |
