| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Oct 2007 | INR | 52.6 | 53.1 | 47.5 | 48.05 | 48.05 | -3.35 (-6.52%) | 232,385 |
| 5 Oct 2007 | INR | 51.5 | 53.75 | 50.6 | 51.4 | 51.4 | -0.65 (-1.25%) | 166,253 |
| 4 Oct 2007 | INR | 46.5 | 53 | 46.5 | 52.05 | 52.05 | -0.45 (-0.86%) | 162,598 |
| 3 Oct 2007 | INR | 54.45 | 55.75 | 50.1 | 52.5 | 52.5 | -0.85 (-1.59%) | 353,882 |
| 1 Oct 2007 | INR | 51.9 | 54.6 | 51.25 | 53.35 | 53.35 | +2.95 (+5.85%) | 405,035 |
| 28 Sep 2007 | INR | 52.9 | 53.3 | 50.1 | 50.4 | 50.4 | -0.8 (-1.56%) | 288,710 |
| 27 Sep 2007 | INR | 49.5 | 54 | 48.1 | 51.2 | 51.2 | +2.45 (+5.03%) | 388,944 |
| 26 Sep 2007 | INR | 50 | 50.9 | 48 | 48.75 | 48.75 | +0.15 (+0.31%) | 189,411 |
| 25 Sep 2007 | INR | 48 | 50.9 | 47.4 | 48.6 | 48.6 | -0.9 (-1.82%) | 170,850 |
| 24 Sep 2007 | INR | 53 | 53 | 48.5 | 49.5 | 49.5 | -1.5 (-2.94%) | 206,228 |
| 21 Sep 2007 | INR | 51.75 | 53.25 | 50.5 | 51 | 51 | -1.5 (-2.86%) | 226,350 |
| 20 Sep 2007 | INR | 53.3 | 55 | 49.05 | 52.5 | 52.5 | -0.8 (-1.50%) | 303,337 |
| 19 Sep 2007 | INR | 57 | 57 | 52.1 | 53.3 | 53.3 | -2 (-3.62%) | 514,062 |
| 18 Sep 2007 | INR | 49.5 | 56.9 | 49.5 | 55.3 | 55.3 | +5.65 (+11.38%) | 1,371,798 |
| 17 Sep 2007 | INR | 49.4 | 51.35 | 49.35 | 49.65 | 49.65 | +0.5 (+1.02%) | 271,244 |
| 14 Sep 2007 | INR | 51.4 | 53.45 | 48 | 49.15 | 49.15 | -1.85 (-3.63%) | 651,826 |
| 13 Sep 2007 | INR | 46.55 | 54 | 46.55 | 51 | 51 | +5 (+10.87%) | 1,623,767 |
| 12 Sep 2007 | INR | 45 | 47.7 | 44.95 | 46 | 46 | +1.7 (+3.84%) | 639,783 |
| 11 Sep 2007 | INR | 44 | 44.9 | 43.5 | 44.3 | 44.3 | +0.4 (+0.91%) | 340,236 |
| 10 Sep 2007 | INR | 41.9 | 44.5 | 41.05 | 43.9 | 43.9 | +2 (+4.77%) | 232,013 |
| 7 Sep 2007 | INR | 44.5 | 44.9 | 41.35 | 41.9 | 41.9 | -2.05 (-4.66%) | 437,021 |
| 6 Sep 2007 | INR | 39.6 | 44.6 | 39.25 | 43.95 | 43.95 | +4.2 (+10.57%) | 865,622 |
| 5 Sep 2007 | INR | 40.15 | 40.15 | 39.65 | 39.75 | 39.75 | -0.05 (-0.13%) | 51,586 |
| 4 Sep 2007 | INR | 35.1 | 40.4 | 35.1 | 39.8 | 39.8 | -0.1 (-0.25%) | 104,605 |
| 3 Sep 2007 | INR | 40.3 | 40.65 | 39.4 | 39.9 | 39.9 | +0.4 (+1.01%) | 142,321 |
| 31 Aug 2007 | INR | 40 | 40.35 | 39.1 | 39.5 | 39.5 | +0.1 (+0.25%) | 81,343 |
| 30 Aug 2007 | INR | 40.75 | 40.9 | 39.2 | 39.4 | 39.4 | -0.55 (-1.38%) | 96,492 |
| 29 Aug 2007 | INR | 38 | 41.35 | 38 | 39.95 | 39.95 | +1.1 (+2.83%) | 326,862 |
| 28 Aug 2007 | INR | 37.3 | 40.75 | 36.45 | 38.85 | 38.85 | +2.2 (+6.00%) | 354,050 |
| 27 Aug 2007 | INR | 37 | 37.65 | 36.5 | 36.65 | 36.65 | +0.85 (+2.37%) | 62,262 |
