| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Sep 2007 | INR | 148 | 181.45 | 146.8 | 177.3 | 177.3 | +30.7 (+20.94%) | 5,360,975 |
| 18 Sep 2007 | INR | 148 | 150.15 | 145.25 | 146.6 | 146.6 | 0.0 (0.0%) | 603,572 |
| 17 Sep 2007 | INR | 139.4 | 147.45 | 139.25 | 146.6 | 146.6 | +7.4 (+5.32%) | 740,635 |
| 14 Sep 2007 | INR | 143 | 144.7 | 138.25 | 139.2 | 139.2 | -2.65 (-1.87%) | 278,833 |
| 13 Sep 2007 | INR | 142.5 | 144.6 | 141.1 | 141.85 | 141.85 | +0.05 (+0.04%) | 350,345 |
| 12 Sep 2007 | INR | 137.05 | 144.3 | 135.55 | 141.8 | 141.8 | +6.15 (+4.53%) | 989,309 |
| 11 Sep 2007 | INR | 137.5 | 138 | 134.75 | 135.65 | 135.65 | -1.35 (-0.99%) | 167,688 |
| 10 Sep 2007 | INR | 135.1 | 139 | 134.2 | 137 | 137 | +0.5 (+0.37%) | 166,239 |
| 7 Sep 2007 | INR | 139 | 141 | 135.5 | 136.5 | 136.5 | -1.25 (-0.91%) | 545,379 |
| 6 Sep 2007 | INR | 135 | 139 | 134 | 137.75 | 137.75 | +1.9 (+1.40%) | 256,072 |
| 5 Sep 2007 | INR | 134.5 | 139.4 | 132.5 | 135.85 | 135.85 | +1.8 (+1.34%) | 452,514 |
| 4 Sep 2007 | INR | 136 | 137 | 133 | 134.05 | 134.05 | -1.25 (-0.92%) | 119,517 |
| 3 Sep 2007 | INR | 135 | 138 | 133 | 135.3 | 135.3 | +0.8 (+0.59%) | 162,514 |
| 31 Aug 2007 | INR | 138.1 | 138.9 | 133.9 | 134.5 | 134.5 | -3.05 (-2.22%) | 297,039 |
| 30 Aug 2007 | INR | 138 | 140.9 | 136.5 | 137.55 | 137.55 | +3.45 (+2.57%) | 826,942 |
| 29 Aug 2007 | INR | 127 | 136.7 | 127 | 134.1 | 134.1 | +6.4 (+5.01%) | 1,108,877 |
| 28 Aug 2007 | INR | 126 | 129.5 | 125 | 127.7 | 127.7 | +3.6 (+2.90%) | 338,147 |
| 27 Aug 2007 | INR | 125 | 125 | 123 | 124.1 | 124.1 | +1.95 (+1.60%) | 144,779 |
| 24 Aug 2007 | INR | 123 | 124 | 119.5 | 122.15 | 122.15 | +1.05 (+0.87%) | 178,431 |
| 23 Aug 2007 | INR | 123.6 | 128 | 120.15 | 121.1 | 121.1 | -1.5 (-1.22%) | 318,062 |
| 22 Aug 2007 | INR | 125.5 | 127.55 | 115.55 | 122.6 | 122.6 | -3.45 (-2.74%) | 757,023 |
| 21 Aug 2007 | INR | 131.5 | 132 | 125.1 | 126.05 | 126.05 | -4.95 (-3.78%) | 158,716 |
| 20 Aug 2007 | INR | 134 | 134.4 | 130.05 | 131 | 131 | +1.35 (+1.04%) | 172,030 |
| 17 Aug 2007 | INR | 134.9 | 135.85 | 127.5 | 129.65 | 129.65 | -4.65 (-3.46%) | 288,371 |
| 16 Aug 2007 | INR | 133.5 | 137.8 | 132 | 134.3 | 134.3 | -2.9 (-2.11%) | 239,330 |
| 15 Aug 2007 | INR | 0 | 0 | 0 | 137.2 | 137.2 | 0.0 (0.0%) | 0 |
| 14 Aug 2007 | INR | 136 | 141 | 135.5 | 137.2 | 137.2 | +1.25 (+0.92%) | 527,925 |
| 13 Aug 2007 | INR | 138.5 | 138.5 | 135.15 | 135.95 | 135.95 | -0.95 (-0.69%) | 265,897 |
| 10 Aug 2007 | INR | 138 | 140 | 136 | 136.9 | 136.9 | -4.8 (-3.39%) | 381,945 |
| 9 Aug 2007 | INR | 150 | 150 | 141.1 | 141.7 | 141.7 | -4.4 (-3.01%) | 226,297 |
