| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Sep 2007 | INR | 34.5 | 34.5 | 31 | 31.95 | 31.95 | -0.85 (-2.59%) | 20,112 |
| 21 Sep 2007 | INR | 32.65 | 34.45 | 32.65 | 32.8 | 32.8 | -1.2 (-3.53%) | 10,270 |
| 20 Sep 2007 | INR | 34 | 34.1 | 32.15 | 34 | 34 | +0.85 (+2.56%) | 6,576 |
| 19 Sep 2007 | INR | 32.55 | 36.9 | 32.55 | 33.15 | 33.15 | 0.0 (0.0%) | 60,916 |
| 18 Sep 2007 | INR | 32.5 | 33.75 | 32.3 | 33.15 | 33.15 | +1 (+3.11%) | 15,958 |
| 17 Sep 2007 | INR | 32.05 | 32.85 | 30.4 | 32.15 | 32.15 | -1.1 (-3.31%) | 4,012 |
| 14 Sep 2007 | INR | 32.15 | 33.25 | 32.15 | 33.25 | 33.25 | +0.45 (+1.37%) | 6,040 |
| 13 Sep 2007 | INR | 32.6 | 33.15 | 32.1 | 32.8 | 32.8 | +0.3 (+0.92%) | 3,201 |
| 12 Sep 2007 | INR | 32.25 | 33 | 32.2 | 32.5 | 32.5 | +0.35 (+1.09%) | 7,118 |
| 11 Sep 2007 | INR | 33 | 34 | 32.15 | 32.15 | 32.15 | -1.1 (-3.31%) | 6,349 |
| 10 Sep 2007 | INR | 32.4 | 33.25 | 32.1 | 33.25 | 33.25 | -0.25 (-0.75%) | 76,598 |
| 7 Sep 2007 | INR | 35 | 35 | 32.95 | 33.5 | 33.5 | +0.1 (+0.30%) | 2,178 |
| 6 Sep 2007 | INR | 34 | 34 | 32.05 | 33.4 | 33.4 | +0.5 (+1.52%) | 4,944 |
| 5 Sep 2007 | INR | 34 | 34 | 32.3 | 32.9 | 32.9 | -1.15 (-3.38%) | 3,065 |
| 4 Sep 2007 | INR | 33.25 | 34.5 | 31.4 | 34.05 | 34.05 | -0.2 (-0.58%) | 11,656 |
| 3 Sep 2007 | INR | 33.75 | 34.25 | 32.8 | 34.25 | 34.25 | +1.6 (+4.90%) | 63,407 |
| 31 Aug 2007 | INR | 34 | 34 | 32.5 | 32.65 | 32.65 | -1.6 (-4.67%) | 101,134 |
| 30 Aug 2007 | INR | 35 | 36 | 33.55 | 34.25 | 34.25 | -1.35 (-3.79%) | 3,636 |
| 29 Aug 2007 | INR | 33.25 | 36.4 | 32.8 | 35.6 | 35.6 | +1.85 (+5.48%) | 140,976 |
| 28 Aug 2007 | INR | 32.5 | 34.9 | 32.5 | 33.75 | 33.75 | +1.55 (+4.81%) | 95,191 |
| 27 Aug 2007 | INR | 30 | 33.4 | 30 | 32.2 | 32.2 | +0.2 (+0.63%) | 135,052 |
| 24 Aug 2007 | INR | 32.25 | 33 | 31 | 32 | 32 | -0.55 (-1.69%) | 284,365 |
| 23 Aug 2007 | INR | 34.5 | 34.5 | 32.1 | 32.55 | 32.55 | -0.9 (-2.69%) | 3,980 |
| 22 Aug 2007 | INR | 34.75 | 34.75 | 32 | 33.45 | 33.45 | +1.2 (+3.72%) | 9,813 |
| 21 Aug 2007 | INR | 36.4 | 36.4 | 31.2 | 32.25 | 32.25 | -2.55 (-7.33%) | 2,768 |
| 20 Aug 2007 | INR | 34 | 34.9 | 31.6 | 34.8 | 34.8 | +2.15 (+6.58%) | 9,532 |
| 17 Aug 2007 | INR | 32.3 | 33.9 | 32.25 | 32.65 | 32.65 | -0.85 (-2.54%) | 4,591 |
| 16 Aug 2007 | INR | 32 | 34.6 | 31.5 | 33.5 | 33.5 | -0.6 (-1.76%) | 4,950 |
| 14 Aug 2007 | INR | 35.95 | 35.95 | 31 | 34.1 | 34.1 | +0.1 (+0.29%) | 7,965 |
| 13 Aug 2007 | INR | 32.1 | 34 | 32.1 | 34 | 34 | +1.3 (+3.98%) | 3,492 |
