| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2007 | INR | 69 | 69 | 66.15 | 67.45 | 33.725 | -1.55 (-2.25%) | 9,352 |
| 20 Sep 2007 | INR | 67.1 | 72.45 | 67 | 69 | 34.5 | +2.25 (+3.37%) | 26,251 |
| 19 Sep 2007 | INR | 66.75 | 68.45 | 66.75 | 66.75 | 33.375 | -2.25 (-3.26%) | 2,205 |
| 18 Sep 2007 | INR | 67.6 | 69 | 66.5 | 69 | 34.5 | +0.95 (+1.40%) | 6,715 |
| 17 Sep 2007 | INR | 69 | 69.05 | 67.05 | 68.05 | 34.025 | +0.75 (+1.11%) | 1,473 |
| 14 Sep 2007 | INR | 69 | 69 | 66.45 | 67.3 | 33.65 | -0.9 (-1.32%) | 3,825 |
| 13 Sep 2007 | INR | 71 | 71.4 | 65.2 | 68.2 | 34.1 | -1.4 (-2.01%) | 6,586 |
| 12 Sep 2007 | INR | 69.1 | 72 | 68.1 | 69.6 | 34.8 | +0.5 (+0.72%) | 3,849 |
| 11 Sep 2007 | INR | 72 | 72 | 69 | 69.1 | 34.55 | -1.4 (-1.99%) | 8,590 |
| 10 Sep 2007 | INR | 69.25 | 71 | 69.25 | 70.5 | 35.25 | +0.45 (+0.64%) | 458 |
| 7 Sep 2007 | INR | 71.35 | 72 | 69.2 | 70.05 | 35.025 | -0.55 (-0.78%) | 3,079 |
| 6 Sep 2007 | INR | 78.8 | 78.8 | 70.05 | 70.6 | 35.3 | -1.4 (-1.94%) | 6,577 |
| 5 Sep 2007 | INR | 76.25 | 76.3 | 71.5 | 72 | 36 | -4.3 (-5.64%) | 8,885 |
| 4 Sep 2007 | INR | 72 | 79.3 | 70 | 76.3 | 38.15 | +4.2 (+5.83%) | 13,566 |
| 3 Sep 2007 | INR | 72.2 | 73 | 71.1 | 72.1 | 36.05 | +0.05 (+0.07%) | 3,050 |
| 31 Aug 2007 | INR | 71.3 | 73.5 | 71.2 | 72.05 | 36.025 | 0.0 (0.0%) | 3,040 |
| 30 Aug 2007 | INR | 72 | 73 | 72 | 72.05 | 36.025 | -0.45 (-0.62%) | 681 |
| 29 Aug 2007 | INR | 71.45 | 73.5 | 71.1 | 72.5 | 36.25 | +0.5 (+0.69%) | 1,207 |
| 28 Aug 2007 | INR | 71.25 | 78.25 | 71.25 | 72 | 36 | -1 (-1.37%) | 2,410 |
| 27 Aug 2007 | INR | 74.55 | 74.55 | 72.5 | 73 | 36.5 | -2 (-2.67%) | 2,181 |
| 24 Aug 2007 | INR | 77 | 79.9 | 72.3 | 75 | 37.5 | +1.4 (+1.90%) | 535 |
| 23 Aug 2007 | INR | 73.3 | 76.5 | 73 | 73.6 | 36.8 | +0.6 (+0.82%) | 3,940 |
| 22 Aug 2007 | INR | 73.2 | 79.95 | 72.1 | 73 | 36.5 | -5.15 (-6.59%) | 4,980 |
| 21 Aug 2007 | INR | 82.25 | 83 | 78.15 | 78.15 | 39.075 | -4.35 (-5.27%) | 690 |
| 20 Aug 2007 | INR | 79 | 82.5 | 75 | 82.5 | 41.25 | +7.5 (+10%) | 17,863 |
| 17 Aug 2007 | INR | 73.6 | 77 | 71.2 | 75 | 37.5 | 0.0 (0.0%) | 775 |
| 16 Aug 2007 | INR | 73 | 77.4 | 73 | 75 | 37.5 | -1.3 (-1.70%) | 478 |
| 14 Aug 2007 | INR | 79 | 79 | 76 | 76.3 | 38.15 | -2.7 (-3.42%) | 1,958 |
| 13 Aug 2007 | INR | 80 | 83.95 | 79 | 79 | 39.5 | +1.4 (+1.80%) | 2,305 |
| 10 Aug 2007 | INR | 81.5 | 81.6 | 75.2 | 77.6 | 38.8 | -1 (-1.27%) | 10,420 |
