| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Sep 2007 | INR | 51 | 52.25 | 48.75 | 51 | 51 | -1 (-1.92%) | 47,466 |
| 21 Sep 2007 | INR | 52.5 | 52.5 | 48.65 | 52 | 52 | +2 (+4%) | 13,230 |
| 20 Sep 2007 | INR | 51.9 | 51.9 | 50 | 50 | 50 | -2.45 (-4.67%) | 37,602 |
| 19 Sep 2007 | INR | 51 | 52.5 | 50 | 52.45 | 52.45 | +1.7 (+3.35%) | 29,982 |
| 18 Sep 2007 | INR | 51 | 51.95 | 50 | 50.75 | 50.75 | -0.4 (-0.78%) | 73,002 |
| 17 Sep 2007 | INR | 52 | 52.7 | 51 | 51.15 | 51.15 | +0.3 (+0.59%) | 93,087 |
| 14 Sep 2007 | INR | 53.3 | 54.65 | 50.85 | 50.85 | 50.85 | -2 (-3.78%) | 135,769 |
| 13 Sep 2007 | INR | 53.5 | 53.9 | 50.35 | 52.85 | 52.85 | +0.85 (+1.63%) | 52,591 |
| 12 Sep 2007 | INR | 49 | 52 | 48.35 | 52 | 52 | +0.5 (+0.97%) | 54,182 |
| 11 Sep 2007 | INR | 48.6 | 51.5 | 44.5 | 51.5 | 51.5 | +4.45 (+9.46%) | 79,045 |
| 10 Sep 2007 | INR | 40.1 | 47.4 | 40.1 | 47.05 | 47.05 | +3.95 (+9.16%) | 19,835 |
| 7 Sep 2007 | INR | 40 | 43.1 | 40 | 43.1 | 43.1 | +3.9 (+9.95%) | 134,859 |
| 6 Sep 2007 | INR | 40.5 | 40.9 | 38.75 | 39.2 | 39.2 | -1.55 (-3.80%) | 49,904 |
| 5 Sep 2007 | INR | 42 | 42 | 40 | 40.75 | 40.75 | -1.1 (-2.63%) | 45,921 |
| 4 Sep 2007 | INR | 43.5 | 43.8 | 40.5 | 41.85 | 41.85 | -0.15 (-0.36%) | 5,434 |
| 3 Sep 2007 | INR | 43 | 43 | 40.6 | 42 | 42 | 0.0 (0.0%) | 98,150 |
| 31 Aug 2007 | INR | 40.05 | 43 | 39.1 | 42 | 42 | +0.95 (+2.31%) | 54,951 |
| 30 Aug 2007 | INR | 40 | 41.1 | 39.15 | 41.05 | 41.05 | +1.9 (+4.85%) | 104,220 |
| 29 Aug 2007 | INR | 40.5 | 40.75 | 39.15 | 39.15 | 39.15 | -1.55 (-3.81%) | 100,650 |
| 28 Aug 2007 | INR | 41 | 41 | 39.5 | 40.7 | 40.7 | 0.0 (0.0%) | 7,175 |
| 27 Aug 2007 | INR | 42.9 | 42.9 | 40 | 40.7 | 40.7 | -1.15 (-2.75%) | 68,510 |
| 24 Aug 2007 | INR | 44.5 | 45.35 | 41.85 | 41.85 | 41.85 | -2.15 (-4.89%) | 235,962 |
| 23 Aug 2007 | INR | 43.5 | 45.4 | 41.85 | 44 | 44 | -1 (-2.22%) | 27,952 |
| 22 Aug 2007 | INR | 45.85 | 45.85 | 43.8 | 45 | 45 | +0.8 (+1.81%) | 10,621 |
| 21 Aug 2007 | INR | 48 | 48 | 44.15 | 44.2 | 44.2 | -2.25 (-4.84%) | 14,110 |
| 20 Aug 2007 | INR | 50.35 | 50.35 | 45.85 | 46.45 | 46.45 | -1.55 (-3.23%) | 133,444 |
| 17 Aug 2007 | INR | 49.6 | 49.6 | 46.5 | 48 | 48 | -1.35 (-2.74%) | 4,391 |
| 16 Aug 2007 | INR | 50.2 | 50.25 | 47.3 | 49.35 | 49.35 | +0.45 (+0.92%) | 57,260 |
| 14 Aug 2007 | INR | 48.15 | 49.5 | 47.5 | 48.9 | 48.9 | -0.6 (-1.21%) | 7,815 |
| 13 Aug 2007 | INR | 50 | 50.5 | 48.1 | 49.5 | 49.5 | +1.45 (+3.02%) | 110,235 |
