| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2007 | INR | 25 | 25.95 | 24.2 | 24.35 | 24.35 | -0.9 (-3.56%) | 19,449 |
| 9 Oct 2007 | INR | 24.5 | 25.45 | 23.85 | 25.25 | 25.25 | +0.3 (+1.20%) | 11,991 |
| 8 Oct 2007 | INR | 27 | 27 | 24.5 | 24.95 | 24.95 | -0.85 (-3.29%) | 54,355 |
| 5 Oct 2007 | INR | 25.5 | 27.45 | 24.7 | 25.8 | 25.8 | +0.55 (+2.18%) | 155,627 |
| 4 Oct 2007 | INR | 24.25 | 25.25 | 23.7 | 25.25 | 25.25 | +1.25 (+5.21%) | 23,531 |
| 3 Oct 2007 | INR | 20 | 25.4 | 20 | 24 | 24 | -0.05 (-0.21%) | 20,625 |
| 1 Oct 2007 | INR | 23.75 | 24.4 | 23.2 | 24.05 | 24.05 | +0.05 (+0.21%) | 8,035 |
| 28 Sep 2007 | INR | 24.05 | 24.85 | 23.5 | 24 | 24 | -1 (-4%) | 23,135 |
| 27 Sep 2007 | INR | 24.6 | 25.65 | 24.55 | 25 | 25 | +0.4 (+1.63%) | 30,701 |
| 26 Sep 2007 | INR | 23.65 | 25.5 | 23.25 | 24.6 | 24.6 | +1.45 (+6.26%) | 33,967 |
| 25 Sep 2007 | INR | 23.75 | 23.75 | 23 | 23.15 | 23.15 | -0.3 (-1.28%) | 17,075 |
| 24 Sep 2007 | INR | 23.85 | 24.3 | 23.05 | 23.45 | 23.45 | +0.15 (+0.64%) | 23,362 |
| 21 Sep 2007 | INR | 23.2 | 24.2 | 23.05 | 23.3 | 23.3 | -0.75 (-3.12%) | 18,598 |
| 20 Sep 2007 | INR | 23.65 | 24.5 | 23.65 | 24.05 | 24.05 | -0.05 (-0.21%) | 13,458 |
| 19 Sep 2007 | INR | 24.95 | 24.95 | 23.9 | 24.1 | 24.1 | -0.05 (-0.21%) | 18,300 |
| 18 Sep 2007 | INR | 24.5 | 25.2 | 23.85 | 24.15 | 24.15 | -0.65 (-2.62%) | 17,375 |
| 17 Sep 2007 | INR | 24.2 | 25.2 | 24.15 | 24.8 | 24.8 | -0.1 (-0.40%) | 8,776 |
| 14 Sep 2007 | INR | 25.95 | 26.2 | 24.6 | 24.9 | 24.9 | -0.95 (-3.68%) | 12,668 |
| 13 Sep 2007 | INR | 25.95 | 26.5 | 25.2 | 25.85 | 25.85 | +0.65 (+2.58%) | 26,251 |
| 12 Sep 2007 | INR | 25.45 | 26.25 | 25.15 | 25.2 | 25.2 | -0.25 (-0.98%) | 33,557 |
| 11 Sep 2007 | INR | 24.25 | 25.7 | 24.25 | 25.45 | 25.45 | +0.7 (+2.83%) | 28,306 |
| 10 Sep 2007 | INR | 24.8 | 24.9 | 24 | 24.75 | 24.75 | +0.15 (+0.61%) | 20,352 |
| 7 Sep 2007 | INR | 23.5 | 25.7 | 23.5 | 24.6 | 24.6 | +0.3 (+1.23%) | 37,142 |
| 6 Sep 2007 | INR | 24.5 | 24.6 | 23.8 | 24.3 | 24.3 | +0.1 (+0.41%) | 13,466 |
| 5 Sep 2007 | INR | 24 | 24.9 | 23.95 | 24.2 | 24.2 | +0.65 (+2.76%) | 25,518 |
| 4 Sep 2007 | INR | 23.6 | 24.15 | 23.2 | 23.55 | 23.55 | +0.15 (+0.64%) | 15,452 |
| 3 Sep 2007 | INR | 23 | 23.5 | 23 | 23.4 | 23.4 | +0.35 (+1.52%) | 7,571 |
| 31 Aug 2007 | INR | 23 | 23.5 | 22.8 | 23.05 | 23.05 | +0.05 (+0.22%) | 11,573 |
| 30 Aug 2007 | INR | 22.85 | 23.25 | 22.55 | 23 | 23 | -0.35 (-1.50%) | 10,612 |
| 29 Aug 2007 | INR | 23.2 | 23.35 | 22.5 | 23.35 | 23.35 | -0.1 (-0.43%) | 8,024 |
