| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2007 | INR | 22 | 23.5 | 21.7 | 21.85 | 21.85 | +0.1 (+0.46%) | 37,536 |
| 20 Sep 2007 | INR | 24 | 24.45 | 21.15 | 21.75 | 21.75 | -1.45 (-6.25%) | 126,528 |
| 19 Sep 2007 | INR | 19.05 | 23.25 | 19.05 | 23.2 | 23.2 | +3.7 (+18.97%) | 193,627 |
| 18 Sep 2007 | INR | 19.6 | 20 | 19.3 | 19.5 | 19.5 | -0.6 (-2.99%) | 2,220 |
| 17 Sep 2007 | INR | 18.7 | 20.35 | 18.7 | 20.1 | 20.1 | +0.8 (+4.15%) | 12,030 |
| 14 Sep 2007 | INR | 19.5 | 20.35 | 19.3 | 19.3 | 19.3 | -0.45 (-2.28%) | 3,440 |
| 13 Sep 2007 | INR | 18 | 20 | 18 | 19.75 | 19.75 | +0.05 (+0.25%) | 4,403 |
| 12 Sep 2007 | INR | 19.9 | 20.5 | 19.3 | 19.7 | 19.7 | +0.1 (+0.51%) | 12,618 |
| 11 Sep 2007 | INR | 18.8 | 19.9 | 18.8 | 19.6 | 19.6 | +0.6 (+3.16%) | 5,414 |
| 10 Sep 2007 | INR | 18.1 | 19.95 | 18.05 | 19 | 19 | -0.5 (-2.56%) | 3,256 |
| 7 Sep 2007 | INR | 18.05 | 20.45 | 18.05 | 19.5 | 19.5 | +0.15 (+0.78%) | 3,700 |
| 6 Sep 2007 | INR | 18.95 | 19.75 | 18.6 | 19.35 | 19.35 | +0.15 (+0.78%) | 7,613 |
| 5 Sep 2007 | INR | 19.05 | 20.5 | 19.05 | 19.2 | 19.2 | -0.6 (-3.03%) | 18,550 |
| 4 Sep 2007 | INR | 20.8 | 20.8 | 19.05 | 19.8 | 19.8 | +0.45 (+2.33%) | 2,750 |
| 3 Sep 2007 | INR | 19.1 | 20.25 | 19.1 | 19.35 | 19.35 | +0.05 (+0.26%) | 6,045 |
| 31 Aug 2007 | INR | 20.9 | 20.95 | 19.05 | 19.3 | 19.3 | -1 (-4.93%) | 14,486 |
| 30 Aug 2007 | INR | 20 | 20.7 | 19.9 | 20.3 | 20.3 | +1.8 (+9.73%) | 30,443 |
| 29 Aug 2007 | INR | 17.85 | 19 | 17.85 | 18.5 | 18.5 | +1.45 (+8.50%) | 19,542 |
| 28 Aug 2007 | INR | 16.15 | 17.4 | 16.15 | 17.05 | 17.05 | +0.55 (+3.33%) | 4,117 |
| 27 Aug 2007 | INR | 16.25 | 16.85 | 16.25 | 16.5 | 16.5 | +0.5 (+3.13%) | 3,240 |
| 24 Aug 2007 | INR | 14.3 | 18.05 | 14.3 | 16 | 16 | 0.0 (0.0%) | 3,503 |
| 23 Aug 2007 | INR | 16.5 | 16.5 | 16 | 16 | 16 | -0.05 (-0.31%) | 2,875 |
| 22 Aug 2007 | INR | 16.55 | 16.6 | 16.05 | 16.05 | 16.05 | -0.95 (-5.59%) | 2,305 |
| 21 Aug 2007 | INR | 17 | 17.05 | 16.55 | 17 | 17 | -0.2 (-1.16%) | 1,550 |
| 20 Aug 2007 | INR | 16.55 | 17.25 | 16.55 | 17.2 | 17.2 | 0.0 (0.0%) | 1,942 |
| 17 Aug 2007 | INR | 17.05 | 17.2 | 16.5 | 17.2 | 17.2 | +0.3 (+1.78%) | 5,710 |
| 16 Aug 2007 | INR | 15.55 | 17.2 | 15.5 | 16.9 | 16.9 | -0.55 (-3.15%) | 5,440 |
| 14 Aug 2007 | INR | 17.7 | 18 | 17.2 | 17.45 | 17.45 | +0.3 (+1.75%) | 6,106 |
| 13 Aug 2007 | INR | 15.6 | 17.25 | 15.6 | 17.15 | 17.15 | -0.05 (-0.29%) | 2,173 |
| 10 Aug 2007 | INR | 16.05 | 17.5 | 16.05 | 17.2 | 17.2 | -0.6 (-3.37%) | 3,775 |
