| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2007 | INR | 27.1 | 28.25 | 26.7 | 27.2 | 27.2 | +0.1 (+0.37%) | 36,352 |
| 8 Oct 2007 | INR | 28.3 | 29.45 | 26.5 | 27.1 | 27.1 | -1.1 (-3.90%) | 30,585 |
| 5 Oct 2007 | INR | 30.45 | 30.45 | 28.2 | 28.2 | 28.2 | -1.45 (-4.89%) | 38,203 |
| 4 Oct 2007 | INR | 30.65 | 30.65 | 29 | 29.65 | 29.65 | -0.15 (-0.50%) | 34,193 |
| 3 Oct 2007 | INR | 31.95 | 32.45 | 29.5 | 29.8 | 29.8 | -1.1 (-3.56%) | 45,161 |
| 1 Oct 2007 | INR | 32.5 | 32.5 | 30.5 | 30.9 | 30.9 | -0.35 (-1.12%) | 45,509 |
| 28 Sep 2007 | INR | 31.85 | 32.9 | 30.5 | 31.25 | 31.25 | +0.2 (+0.64%) | 118,387 |
| 27 Sep 2007 | INR | 29.3 | 31.4 | 28.85 | 31.05 | 31.05 | +2.25 (+7.81%) | 138,047 |
| 26 Sep 2007 | INR | 29.8 | 29.8 | 28.55 | 28.8 | 28.8 | -0.2 (-0.69%) | 102,226 |
| 25 Sep 2007 | INR | 30.9 | 30.95 | 28.65 | 29 | 29 | -0.7 (-2.36%) | 44,119 |
| 24 Sep 2007 | INR | 30 | 30.6 | 29 | 29.7 | 29.7 | -0.75 (-2.46%) | 60,684 |
| 21 Sep 2007 | INR | 31.5 | 31.6 | 29.8 | 30.45 | 30.45 | 0.0 (0.0%) | 92,237 |
| 20 Sep 2007 | INR | 31.05 | 31.45 | 30.05 | 30.45 | 30.45 | -0.55 (-1.77%) | 63,690 |
| 19 Sep 2007 | INR | 31.5 | 31.95 | 31 | 31 | 31 | -0.25 (-0.80%) | 54,969 |
| 18 Sep 2007 | INR | 30.7 | 31.7 | 29.25 | 31.25 | 31.25 | -0.1 (-0.32%) | 20,077 |
| 17 Sep 2007 | INR | 32.9 | 32.9 | 31.1 | 31.35 | 31.35 | -0.1 (-0.32%) | 26,380 |
| 14 Sep 2007 | INR | 32 | 32.75 | 30.75 | 31.45 | 31.45 | -0.35 (-1.10%) | 77,011 |
| 13 Sep 2007 | INR | 31.35 | 31.9 | 30.95 | 31.8 | 31.8 | +0.45 (+1.44%) | 47,504 |
| 12 Sep 2007 | INR | 31.75 | 32 | 31.2 | 31.35 | 31.35 | -0.2 (-0.63%) | 33,499 |
| 11 Sep 2007 | INR | 31.65 | 33.05 | 31.5 | 31.55 | 31.55 | -0.45 (-1.41%) | 87,186 |
| 10 Sep 2007 | INR | 31.05 | 32.4 | 31 | 32 | 32 | +0.4 (+1.27%) | 83,534 |
| 7 Sep 2007 | INR | 31.7 | 32.9 | 30.75 | 31.6 | 31.6 | +0.55 (+1.77%) | 103,395 |
| 6 Sep 2007 | INR | 30.85 | 31.8 | 30.85 | 31.05 | 31.05 | -0.25 (-0.80%) | 28,729 |
| 5 Sep 2007 | INR | 31.95 | 32.5 | 31 | 31.3 | 31.3 | -0.4 (-1.26%) | 34,463 |
| 4 Sep 2007 | INR | 32 | 32.1 | 31.4 | 31.7 | 31.7 | -0.1 (-0.31%) | 31,284 |
| 3 Sep 2007 | INR | 31.1 | 32.4 | 31 | 31.8 | 31.8 | +0.8 (+2.58%) | 51,267 |
| 31 Aug 2007 | INR | 31.4 | 32.05 | 30.7 | 31 | 31 | -0.25 (-0.80%) | 50,687 |
| 30 Aug 2007 | INR | 32 | 32.5 | 30.8 | 31.25 | 31.25 | -0.95 (-2.95%) | 40,276 |
| 29 Aug 2007 | INR | 31.3 | 33.15 | 31.2 | 32.2 | 32.2 | +0.05 (+0.16%) | 53,194 |
| 28 Aug 2007 | INR | 31.5 | 32.8 | 30.65 | 32.15 | 32.15 | +1 (+3.21%) | 87,019 |
