| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Sep 2007 | INR | 45 | 47.5 | 44.85 | 47.35 | 47.35 | +2.55 (+5.69%) | 87,091 |
| 21 Sep 2007 | INR | 45.5 | 49.2 | 43.1 | 44.8 | 44.8 | +0.15 (+0.34%) | 127,648 |
| 20 Sep 2007 | INR | 45 | 45.5 | 44 | 44.65 | 44.65 | -0.05 (-0.11%) | 27,434 |
| 19 Sep 2007 | INR | 44.1 | 45 | 43.65 | 44.7 | 44.7 | +1.7 (+3.95%) | 53,752 |
| 18 Sep 2007 | INR | 43.95 | 44.3 | 43 | 43 | 43 | -0.75 (-1.71%) | 36,030 |
| 17 Sep 2007 | INR | 45 | 45 | 42.85 | 43.75 | 43.75 | +1.1 (+2.58%) | 31,308 |
| 14 Sep 2007 | INR | 43.2 | 44.95 | 42.35 | 42.65 | 42.65 | -0.65 (-1.50%) | 27,977 |
| 13 Sep 2007 | INR | 43 | 43.9 | 43 | 43.3 | 43.3 | +0.2 (+0.46%) | 26,032 |
| 12 Sep 2007 | INR | 43.95 | 45.9 | 42.85 | 43.1 | 43.1 | -0.25 (-0.58%) | 124,836 |
| 11 Sep 2007 | INR | 42 | 44.5 | 42 | 43.35 | 43.35 | +1.2 (+2.85%) | 90,724 |
| 10 Sep 2007 | INR | 41.7 | 42.5 | 40.5 | 42.15 | 42.15 | +1.4 (+3.44%) | 26,349 |
| 7 Sep 2007 | INR | 41.1 | 42.35 | 40.5 | 40.75 | 40.75 | -0.35 (-0.85%) | 15,332 |
| 6 Sep 2007 | INR | 41.8 | 41.8 | 41 | 41.1 | 41.1 | -0.2 (-0.48%) | 9,590 |
| 5 Sep 2007 | INR | 41.95 | 41.95 | 41 | 41.3 | 41.3 | +0.25 (+0.61%) | 19,962 |
| 4 Sep 2007 | INR | 40.5 | 41.5 | 39.75 | 41.05 | 41.05 | +1 (+2.50%) | 38,417 |
| 3 Sep 2007 | INR | 39.7 | 40.5 | 39 | 40.05 | 40.05 | +1.15 (+2.96%) | 16,662 |
| 31 Aug 2007 | INR | 39.85 | 40 | 38.6 | 38.9 | 38.9 | -0.85 (-2.14%) | 13,474 |
| 30 Aug 2007 | INR | 39.85 | 41.1 | 39.3 | 39.75 | 39.75 | +0.6 (+1.53%) | 58,460 |
| 29 Aug 2007 | INR | 38.1 | 40 | 37.65 | 39.15 | 39.15 | +0.65 (+1.69%) | 52,658 |
| 28 Aug 2007 | INR | 39.8 | 40.25 | 38.2 | 38.5 | 38.5 | -0.8 (-2.04%) | 64,519 |
| 27 Aug 2007 | INR | 39.3 | 40 | 38.5 | 39.3 | 39.3 | +1.25 (+3.29%) | 67,946 |
| 24 Aug 2007 | INR | 38 | 39.5 | 37.05 | 38.05 | 38.05 | +1.05 (+2.84%) | 21,411 |
| 23 Aug 2007 | INR | 37.5 | 37.95 | 36.75 | 37 | 37 | +0.35 (+0.95%) | 11,240 |
| 22 Aug 2007 | INR | 38.75 | 38.75 | 36.65 | 36.65 | 36.65 | -1.35 (-3.55%) | 4,430 |
| 21 Aug 2007 | INR | 38.75 | 38.8 | 37.5 | 38 | 38 | -0.25 (-0.65%) | 8,303 |
| 20 Aug 2007 | INR | 37.3 | 38.95 | 37.3 | 38.25 | 38.25 | +1.45 (+3.94%) | 10,292 |
| 17 Aug 2007 | INR | 38.05 | 39 | 36.8 | 36.8 | 36.8 | -1.55 (-4.04%) | 18,291 |
| 16 Aug 2007 | INR | 39.65 | 39.85 | 38.35 | 38.35 | 38.35 | -1.4 (-3.52%) | 13,103 |
| 14 Aug 2007 | INR | 40.45 | 40.85 | 39.55 | 39.75 | 39.75 | -0.1 (-0.25%) | 8,701 |
| 13 Aug 2007 | INR | 39.8 | 41 | 39.75 | 39.85 | 39.85 | +0.7 (+1.79%) | 7,330 |
