| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Oct 2007 | INR | 7 | 7 | 6.56 | 6.57 | 6.57 | -0.33 (-4.78%) | 40,461 |
| 28 Sep 2007 | INR | 7.07 | 7.07 | 6.62 | 6.9 | 6.9 | +0.16 (+2.37%) | 95,950 |
| 27 Sep 2007 | INR | 6.74 | 6.74 | 6.41 | 6.74 | 6.74 | +0.32 (+4.98%) | 93,792 |
| 26 Sep 2007 | INR | 6 | 6.42 | 6 | 6.42 | 6.42 | +0.14 (+2.23%) | 82,137 |
| 25 Sep 2007 | INR | 6.2 | 6.3 | 5.96 | 6.28 | 6.28 | +0.17 (+2.78%) | 25,010 |
| 24 Sep 2007 | INR | 6.72 | 6.73 | 6.1 | 6.11 | 6.11 | -0.19 (-3.02%) | 37,577 |
| 21 Sep 2007 | INR | 6.11 | 6.55 | 6.1 | 6.3 | 6.3 | -0.1 (-1.56%) | 56,100 |
| 20 Sep 2007 | INR | 6.19 | 6.69 | 6.18 | 6.4 | 6.4 | -0.29 (-4.33%) | 29,500 |
| 19 Sep 2007 | INR | 6.99 | 6.99 | 6.43 | 6.69 | 6.69 | -0.01 (-0.15%) | 50,788 |
| 18 Sep 2007 | INR | 6.99 | 7 | 6.56 | 6.7 | 6.7 | +0.43 (+6.86%) | 34,500 |
| 17 Sep 2007 | INR | 6.69 | 6.69 | 6.27 | 6.27 | 6.27 | -0.08 (-1.26%) | 99,807 |
| 14 Sep 2007 | INR | 6.68 | 6.68 | 6.21 | 6.35 | 6.35 | -0.02 (-0.31%) | 92,200 |
| 13 Sep 2007 | INR | 6.35 | 6.37 | 6.08 | 6.37 | 6.37 | +0.3 (+4.94%) | 16,617 |
| 12 Sep 2007 | INR | 6.2 | 6.4 | 6.05 | 6.07 | 6.07 | -0.06 (-0.98%) | 20,425 |
| 11 Sep 2007 | INR | 6.41 | 6.55 | 6.1 | 6.13 | 6.13 | -0.28 (-4.37%) | 27,656 |
| 10 Sep 2007 | INR | 6.7 | 6.9 | 6.34 | 6.41 | 6.41 | -0.39 (-5.74%) | 32,050 |
| 7 Sep 2007 | INR | 6.51 | 6.8 | 6.4 | 6.8 | 6.8 | +0.29 (+4.45%) | 21,060 |
| 6 Sep 2007 | INR | 6.3 | 6.65 | 6.3 | 6.51 | 6.51 | -0.09 (-1.36%) | 8,700 |
| 5 Sep 2007 | INR | 6.37 | 6.8 | 6.37 | 6.6 | 6.6 | -0.1 (-1.49%) | 22,050 |
| 4 Sep 2007 | INR | 6.8 | 6.83 | 6.19 | 6.7 | 6.7 | +0.17 (+2.60%) | 30,204 |
| 3 Sep 2007 | INR | 6.49 | 6.53 | 6.12 | 6.53 | 6.53 | +0.28 (+4.48%) | 49,157 |
| 31 Aug 2007 | INR | 5.93 | 6.37 | 5.93 | 6.25 | 6.25 | +0.18 (+2.97%) | 25,422 |
| 30 Aug 2007 | INR | 5.75 | 6.07 | 5.6 | 6.07 | 6.07 | +0.3 (+5.20%) | 23,182 |
| 29 Aug 2007 | INR | 5.56 | 5.99 | 5.56 | 5.77 | 5.77 | -0.08 (-1.37%) | 11,505 |
| 28 Aug 2007 | INR | 5.65 | 6.15 | 5.65 | 5.85 | 5.85 | -0.05 (-0.85%) | 16,200 |
| 27 Aug 2007 | INR | 5.55 | 6 | 5.55 | 5.9 | 5.9 | +0.1 (+1.72%) | 14,300 |
| 24 Aug 2007 | INR | 5.76 | 6.25 | 5.76 | 5.8 | 5.8 | -0.18 (-3.01%) | 23,250 |
| 23 Aug 2007 | INR | 6.08 | 6.4 | 5.98 | 5.98 | 5.98 | -0.42 (-6.56%) | 25,095 |
| 22 Aug 2007 | INR | 5.85 | 6.4 | 5.85 | 6.4 | 6.4 | -0.12 (-1.84%) | 33,020 |
| 21 Aug 2007 | INR | 6.4 | 6.6 | 6.11 | 6.52 | 6.52 | -0.13 (-1.95%) | 47,192 |
