| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2007 | INR | 43.15 | 51.65 | 43.15 | 47.55 | 47.55 | +0.4 (+0.85%) | 2,740 |
| 20 Sep 2007 | INR | 47.15 | 48.9 | 47 | 47.15 | 47.15 | -0.85 (-1.77%) | 4,023 |
| 19 Sep 2007 | INR | 50 | 51.75 | 48 | 48 | 48 | -0.85 (-1.74%) | 9,945 |
| 18 Sep 2007 | INR | 48 | 49 | 45.35 | 48.85 | 48.85 | +0.85 (+1.77%) | 3,516 |
| 17 Sep 2007 | INR | 51.5 | 52 | 48 | 48 | 48 | -2.65 (-5.23%) | 8,705 |
| 14 Sep 2007 | INR | 48 | 51.7 | 47.05 | 50.65 | 50.65 | +3.65 (+7.77%) | 40,354 |
| 13 Sep 2007 | INR | 45.15 | 47.2 | 45.15 | 47 | 47 | +1 (+2.17%) | 10,400 |
| 12 Sep 2007 | INR | 46 | 46.95 | 45.4 | 46 | 46 | +0.15 (+0.33%) | 3,090 |
| 11 Sep 2007 | INR | 44.75 | 47.7 | 43.5 | 45.85 | 45.85 | +2.35 (+5.40%) | 15,616 |
| 10 Sep 2007 | INR | 41 | 45.95 | 41 | 43.5 | 43.5 | +0.05 (+0.12%) | 1,478 |
| 7 Sep 2007 | INR | 44.5 | 45.1 | 43.25 | 43.45 | 43.45 | +0.9 (+2.12%) | 2,851 |
| 6 Sep 2007 | INR | 42.7 | 43.6 | 42 | 42.55 | 42.55 | +0.45 (+1.07%) | 5,035 |
| 5 Sep 2007 | INR | 40.75 | 42.1 | 40.5 | 42.1 | 42.1 | +2 (+4.99%) | 9,409 |
| 4 Sep 2007 | INR | 37.3 | 40.1 | 37.25 | 40.1 | 40.1 | +2.1 (+5.53%) | 2,102 |
| 3 Sep 2007 | INR | 39.25 | 39.5 | 38 | 38 | 38 | -1 (-2.56%) | 1,550 |
| 31 Aug 2007 | INR | 38.25 | 39.9 | 38.25 | 39 | 39 | -0.9 (-2.26%) | 5,927 |
| 30 Aug 2007 | INR | 41 | 41 | 39.25 | 39.9 | 39.9 | -0.05 (-0.13%) | 2,059 |
| 29 Aug 2007 | INR | 39.6 | 40.3 | 39.5 | 39.95 | 39.95 | +1.6 (+4.17%) | 303 |
| 28 Aug 2007 | INR | 40.95 | 40.95 | 38.35 | 38.35 | 38.35 | -1.65 (-4.13%) | 855 |
| 27 Aug 2007 | INR | 40.2 | 40.5 | 39 | 40 | 40 | +1 (+2.56%) | 2,326 |
| 24 Aug 2007 | INR | 40 | 40 | 39 | 39 | 39 | -2 (-4.88%) | 9,425 |
| 23 Aug 2007 | INR | 40.05 | 41.95 | 39.5 | 41 | 41 | -0.5 (-1.20%) | 3,012 |
| 22 Aug 2007 | INR | 41 | 41.5 | 39.5 | 41.5 | 41.5 | +0.7 (+1.72%) | 8,654 |
| 21 Aug 2007 | INR | 41.25 | 41.5 | 39 | 40.8 | 40.8 | -0.2 (-0.49%) | 10,194 |
| 20 Aug 2007 | INR | 41 | 42.25 | 40.7 | 41 | 41 | +0.5 (+1.23%) | 1,256 |
| 17 Aug 2007 | INR | 42 | 43.9 | 40 | 40.5 | 40.5 | -1.5 (-3.57%) | 2,652 |
| 16 Aug 2007 | INR | 42 | 42.4 | 40.05 | 42 | 42 | -0.4 (-0.94%) | 8,429 |
| 14 Aug 2007 | INR | 40.5 | 42.4 | 40.1 | 42.4 | 42.4 | +2.1 (+5.21%) | 1,915 |
| 13 Aug 2007 | INR | 41.05 | 41.05 | 40.3 | 40.3 | 40.3 | -0.7 (-1.71%) | 1,500 |
| 10 Aug 2007 | INR | 41 | 41.9 | 41 | 41 | 41 | -1.9 (-4.43%) | 870 |
