| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2007 | INR | 31.4 | 31.4 | 29.55 | 30.25 | 15.125 | -0.4 (-1.31%) | 21,252 |
| 10 Oct 2007 | INR | 25 | 30.85 | 25 | 30.65 | 15.325 | +0.15 (+0.49%) | 22,611 |
| 9 Oct 2007 | INR | 29.5 | 31 | 29.1 | 30.5 | 15.25 | +0.5 (+1.67%) | 33,885 |
| 8 Oct 2007 | INR | 32 | 32 | 29.4 | 30 | 15 | -1.15 (-3.69%) | 50,271 |
| 5 Oct 2007 | INR | 31.3 | 32.25 | 31 | 31.15 | 15.575 | -0.7 (-2.20%) | 29,884 |
| 4 Oct 2007 | INR | 31.5 | 32.85 | 31.5 | 31.85 | 15.925 | -0.3 (-0.93%) | 27,519 |
| 3 Oct 2007 | INR | 33.15 | 33.65 | 31.35 | 32.15 | 16.075 | -0.9 (-2.72%) | 63,598 |
| 1 Oct 2007 | INR | 34.95 | 34.95 | 33.05 | 33.05 | 16.525 | -0.75 (-2.22%) | 21,105 |
| 28 Sep 2007 | INR | 36 | 37.5 | 33.65 | 33.8 | 16.9 | -0.85 (-2.45%) | 58,682 |
| 27 Sep 2007 | INR | 33.5 | 36.25 | 33.5 | 34.65 | 17.325 | +1.2 (+3.59%) | 73,052 |
| 26 Sep 2007 | INR | 33 | 34.4 | 32.85 | 33.45 | 16.725 | +1.25 (+3.88%) | 60,790 |
| 25 Sep 2007 | INR | 33.05 | 33.85 | 31.9 | 32.2 | 16.1 | -0.85 (-2.57%) | 36,407 |
| 24 Sep 2007 | INR | 35.25 | 35.25 | 32.5 | 33.05 | 16.525 | -1.35 (-3.92%) | 71,896 |
| 21 Sep 2007 | INR | 33.6 | 35.2 | 33.6 | 34.4 | 17.2 | +0.4 (+1.18%) | 48,123 |
| 20 Sep 2007 | INR | 38.6 | 38.6 | 33.6 | 34 | 17 | -1.95 (-5.42%) | 58,219 |
| 19 Sep 2007 | INR | 38.1 | 38.9 | 35.5 | 35.95 | 17.975 | -0.4 (-1.10%) | 92,551 |
| 18 Sep 2007 | INR | 34.7 | 37.7 | 34.7 | 36.35 | 18.175 | +1.8 (+5.21%) | 201,475 |
| 17 Sep 2007 | INR | 33.25 | 35.25 | 33.1 | 34.55 | 17.275 | +1.45 (+4.38%) | 54,870 |
| 14 Sep 2007 | INR | 34.75 | 34.75 | 32.7 | 33.1 | 16.55 | -1.75 (-5.02%) | 44,647 |
| 13 Sep 2007 | INR | 36.3 | 36.3 | 34.5 | 34.85 | 17.425 | -1.1 (-3.06%) | 37,042 |
| 12 Sep 2007 | INR | 36.55 | 37.75 | 35.55 | 35.95 | 17.975 | -0.4 (-1.10%) | 85,336 |
| 11 Sep 2007 | INR | 35.15 | 38.5 | 35.15 | 36.35 | 18.175 | +0.95 (+2.68%) | 217,468 |
| 10 Sep 2007 | INR | 33.7 | 36.75 | 33.7 | 35.4 | 17.7 | +1.7 (+5.04%) | 289,402 |
| 7 Sep 2007 | INR | 31.25 | 35.7 | 30.7 | 33.7 | 16.85 | +3.35 (+11.04%) | 283,538 |
| 6 Sep 2007 | INR | 30.45 | 30.8 | 30 | 30.35 | 15.175 | +0.1 (+0.33%) | 27,545 |
| 5 Sep 2007 | INR | 30.9 | 30.9 | 29.9 | 30.25 | 15.125 | +0.05 (+0.17%) | 28,221 |
| 4 Sep 2007 | INR | 29.95 | 32 | 29.95 | 30.2 | 15.1 | +0.85 (+2.90%) | 43,157 |
| 3 Sep 2007 | INR | 30.5 | 30.5 | 29.1 | 29.35 | 14.675 | +0.25 (+0.86%) | 27,070 |
| 31 Aug 2007 | INR | 29.05 | 29.5 | 28.75 | 29.1 | 14.55 | 0.0 (0.0%) | 14,572 |
| 30 Aug 2007 | INR | 29.25 | 30 | 29.1 | 29.1 | 14.55 | -0.1 (-0.34%) | 12,885 |
