| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2007 | INR | 46.9 | 47.7 | 43.5 | 47.7 | 47.7 | +2.7 (+6%) | 30,458 |
| 24 Sep 2007 | INR | 46.9 | 46.9 | 43 | 45 | 45 | -0.4 (-0.88%) | 10,309 |
| 21 Sep 2007 | INR | 42.5 | 45.9 | 42.5 | 45.4 | 45.4 | +1.4 (+3.18%) | 9,406 |
| 20 Sep 2007 | INR | 40.6 | 44.65 | 40.45 | 44 | 44 | +1.1 (+2.56%) | 21,409 |
| 19 Sep 2007 | INR | 41.7 | 43.75 | 39.65 | 42.9 | 42.9 | +0.9 (+2.14%) | 8,425 |
| 18 Sep 2007 | INR | 40.4 | 42 | 39.3 | 42 | 42 | -1.95 (-4.44%) | 6,214 |
| 17 Sep 2007 | INR | 42.6 | 44.25 | 40.25 | 43.95 | 43.95 | +1.4 (+3.29%) | 6,479 |
| 14 Sep 2007 | INR | 42.6 | 42.6 | 40.1 | 42.55 | 42.55 | +1.8 (+4.42%) | 12,393 |
| 13 Sep 2007 | INR | 40.9 | 41.2 | 37.35 | 40.75 | 40.75 | +1.5 (+3.82%) | 10,806 |
| 12 Sep 2007 | INR | 39.25 | 39.25 | 35.55 | 39.25 | 39.25 | +1.2 (+3.15%) | 19,954 |
| 11 Sep 2007 | INR | 38.05 | 38.05 | 36.25 | 38.05 | 38.05 | +1.8 (+4.97%) | 27,068 |
| 10 Sep 2007 | INR | 36.25 | 36.25 | 36 | 36.25 | 36.25 | +1.7 (+4.92%) | 10,159 |
| 7 Sep 2007 | INR | 31.4 | 34.55 | 31.35 | 34.55 | 34.55 | +1.55 (+4.70%) | 14,165 |
| 6 Sep 2007 | INR | 35 | 35 | 32.4 | 33 | 33 | -1 (-2.94%) | 5,580 |
| 5 Sep 2007 | INR | 33 | 35 | 32.9 | 34 | 34 | -1.5 (-4.23%) | 10,202 |
| 4 Sep 2007 | INR | 36.65 | 36.65 | 33.7 | 35.5 | 35.5 | +0.55 (+1.57%) | 23,242 |
| 3 Sep 2007 | INR | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | +1.65 (+4.95%) | 4,981 |
| 31 Aug 2007 | INR | 31.5 | 33.3 | 31.5 | 33.3 | 33.3 | +1.55 (+4.88%) | 3,544 |
| 30 Aug 2007 | INR | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | +1.5 (+4.96%) | 2,876 |
| 29 Aug 2007 | INR | 28.8 | 30.25 | 28 | 30.25 | 30.25 | +1.4 (+4.85%) | 10,701 |
| 28 Aug 2007 | INR | 26.6 | 28.85 | 26.6 | 28.85 | 28.85 | +1.35 (+4.91%) | 6,715 |
| 27 Aug 2007 | INR | 24.9 | 27.5 | 24.9 | 27.5 | 27.5 | +1.3 (+4.96%) | 16,866 |
| 24 Aug 2007 | INR | 26.2 | 26.2 | 26.2 | 26.2 | 26.2 | -1.35 (-4.90%) | 470 |
| 23 Aug 2007 | INR | 29.75 | 29.75 | 27.55 | 27.55 | 27.55 | -1.4 (-4.84%) | 5,482 |
| 22 Aug 2007 | INR | 31.8 | 31.8 | 28.95 | 28.95 | 28.95 | -1.5 (-4.93%) | 2,020 |
| 21 Aug 2007 | INR | 31.05 | 32 | 30.45 | 30.45 | 30.45 | -1.55 (-4.84%) | 3,850 |
| 20 Aug 2007 | INR | 32.75 | 32.75 | 29.65 | 32 | 32 | +0.8 (+2.56%) | 25,664 |
| 17 Aug 2007 | INR | 29 | 31.25 | 29 | 31.2 | 31.2 | +1.4 (+4.70%) | 18,555 |
| 16 Aug 2007 | INR | 28 | 29.8 | 27 | 29.8 | 29.8 | +1.4 (+4.93%) | 16,429 |
| 14 Aug 2007 | INR | 28.35 | 28.4 | 27.5 | 28.4 | 28.4 | +1.4 (+5.19%) | 18,290 |
