| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2007 | INR | 5.9 | 5.9 | 5.4 | 5.6 | 5.6 | -0.05 (-0.88%) | 10,860 |
| 24 Sep 2007 | INR | 5.8 | 6 | 5.65 | 5.65 | 5.65 | -0.15 (-2.59%) | 19,215 |
| 21 Sep 2007 | INR | 6.35 | 6.4 | 5.8 | 5.8 | 5.8 | -0.3 (-4.92%) | 44,859 |
| 20 Sep 2007 | INR | 6.1 | 6.15 | 5.7 | 6.1 | 6.1 | +0.24 (+4.10%) | 33,930 |
| 19 Sep 2007 | INR | 5.6 | 5.86 | 5.6 | 5.86 | 5.86 | +0.2 (+3.53%) | 37,842 |
| 18 Sep 2007 | INR | 5.66 | 5.67 | 5.2 | 5.66 | 5.66 | +0.26 (+4.81%) | 9,650 |
| 17 Sep 2007 | INR | 5.5 | 5.78 | 5.4 | 5.4 | 5.4 | -0.3 (-5.26%) | 23,950 |
| 14 Sep 2007 | INR | 6 | 6.01 | 5.65 | 5.7 | 5.7 | -0.03 (-0.52%) | 45,851 |
| 13 Sep 2007 | INR | 5.5 | 5.73 | 5.3 | 5.73 | 5.73 | +0.3 (+5.52%) | 30,380 |
| 12 Sep 2007 | INR | 5.7 | 5.72 | 5.18 | 5.43 | 5.43 | -0.03 (-0.55%) | 38,640 |
| 11 Sep 2007 | INR | 5.51 | 5.51 | 5.26 | 5.46 | 5.46 | +0.21 (+4%) | 41,111 |
| 10 Sep 2007 | INR | 4.79 | 5.25 | 4.79 | 5.25 | 5.25 | +0.25 (+5%) | 19,395 |
| 7 Sep 2007 | INR | 5.23 | 5.23 | 4.92 | 5 | 5 | +0.03 (+0.60%) | 8,899 |
| 6 Sep 2007 | INR | 5.16 | 5.16 | 4.95 | 4.97 | 4.97 | +0.05 (+1.02%) | 22,950 |
| 5 Sep 2007 | INR | 5.09 | 5.1 | 4.86 | 4.92 | 4.92 | +0.02 (+0.41%) | 12,700 |
| 4 Sep 2007 | INR | 4.71 | 5.1 | 4.71 | 4.9 | 4.9 | -0.01 (-0.20%) | 30,750 |
| 3 Sep 2007 | INR | 4.55 | 4.91 | 4.55 | 4.91 | 4.91 | +0.16 (+3.37%) | 17,850 |
| 31 Aug 2007 | INR | 4.57 | 4.75 | 4.57 | 4.75 | 4.75 | +0.05 (+1.06%) | 10,167 |
| 30 Aug 2007 | INR | 4.5 | 4.7 | 4.5 | 4.7 | 4.7 | 0.0 (0.0%) | 1,003 |
| 29 Aug 2007 | INR | 4.7 | 4.88 | 4.65 | 4.7 | 4.7 | 0.0 (0.0%) | 9,686 |
| 28 Aug 2007 | INR | 4.6 | 4.85 | 4.4 | 4.7 | 4.7 | +0.07 (+1.51%) | 20,376 |
| 27 Aug 2007 | INR | 4.62 | 4.63 | 4.62 | 4.63 | 4.63 | -0.22 (-4.54%) | 500 |
| 24 Aug 2007 | INR | 4.85 | 4.85 | 4.75 | 4.85 | 4.85 | -0.1 (-2.02%) | 2,100 |
| 23 Aug 2007 | INR | 4.77 | 4.95 | 4.75 | 4.95 | 4.95 | -0.05 (-1%) | 4,548 |
| 22 Aug 2007 | INR | 5.05 | 5.05 | 4.81 | 5 | 5 | -0.03 (-0.60%) | 63,550 |
| 21 Aug 2007 | INR | 5.2 | 5.3 | 5.03 | 5.03 | 5.03 | -0.26 (-4.91%) | 9,080 |
| 20 Aug 2007 | INR | 5.29 | 5.29 | 5 | 5.29 | 5.29 | +0.19 (+3.73%) | 8,022 |
| 17 Aug 2007 | INR | 5.29 | 5.29 | 5.03 | 5.1 | 5.1 | -0.19 (-3.59%) | 23,365 |
| 16 Aug 2007 | INR | 5.3 | 5.55 | 5.29 | 5.29 | 5.29 | -0.31 (-5.54%) | 29,950 |
| 14 Aug 2007 | INR | 5.41 | 5.67 | 5.32 | 5.6 | 5.6 | +0.18 (+3.32%) | 16,901 |
