| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2007 | INR | 22 | 22 | 21 | 21.3 | 21.3 | +0.05 (+0.24%) | 5,425 |
| 26 Sep 2007 | INR | 21.25 | 22 | 21 | 21.25 | 21.25 | -1.3 (-5.76%) | 7,924 |
| 25 Sep 2007 | INR | 21.25 | 22.55 | 21.25 | 22.55 | 22.55 | +0.35 (+1.58%) | 1,600 |
| 24 Sep 2007 | INR | 22 | 22.55 | 21.65 | 22.2 | 22.2 | -0.35 (-1.55%) | 2,650 |
| 21 Sep 2007 | INR | 22.25 | 23.1 | 22.1 | 22.55 | 22.55 | -0.75 (-3.22%) | 4,850 |
| 20 Sep 2007 | INR | 23.05 | 23.6 | 23.05 | 23.3 | 23.3 | +0.1 (+0.43%) | 679 |
| 19 Sep 2007 | INR | 24.45 | 24.5 | 22.95 | 23.2 | 23.2 | -1.4 (-5.69%) | 14,994 |
| 18 Sep 2007 | INR | 27 | 27 | 24 | 24.6 | 24.6 | +0.35 (+1.44%) | 13,959 |
| 17 Sep 2007 | INR | 27 | 27 | 24.05 | 24.25 | 24.25 | +0.4 (+1.68%) | 7,995 |
| 14 Sep 2007 | INR | 24.3 | 24.95 | 23.5 | 23.85 | 23.85 | -0.55 (-2.25%) | 12,918 |
| 13 Sep 2007 | INR | 26 | 26 | 24.35 | 24.4 | 24.4 | +0.25 (+1.04%) | 4,651 |
| 12 Sep 2007 | INR | 24.2 | 24.9 | 23.5 | 24.15 | 24.15 | -0.65 (-2.62%) | 10,101 |
| 11 Sep 2007 | INR | 27 | 27 | 24.8 | 24.8 | 24.8 | -0.15 (-0.60%) | 3,030 |
| 10 Sep 2007 | INR | 27 | 27 | 24.65 | 24.95 | 24.95 | +0.45 (+1.84%) | 4,387 |
| 7 Sep 2007 | INR | 28 | 28 | 24.5 | 24.5 | 24.5 | -1.25 (-4.85%) | 8,210 |
| 6 Sep 2007 | INR | 29 | 29 | 25.5 | 25.75 | 25.75 | -0.25 (-0.96%) | 15,133 |
| 5 Sep 2007 | INR | 23.9 | 27 | 23.9 | 26 | 26 | +2 (+8.33%) | 49,257 |
| 4 Sep 2007 | INR | 23.5 | 24 | 23.25 | 24 | 24 | +1.05 (+4.58%) | 12,365 |
| 3 Sep 2007 | INR | 24.5 | 24.5 | 22.9 | 22.95 | 22.95 | +0.85 (+3.85%) | 3,973 |
| 31 Aug 2007 | INR | 23.45 | 23.5 | 22.1 | 22.1 | 22.1 | -0.9 (-3.91%) | 5,915 |
| 30 Aug 2007 | INR | 23 | 23.1 | 22.9 | 23 | 23 | 0.0 (0.0%) | 3,040 |
| 29 Aug 2007 | INR | 22.9 | 23.15 | 22.2 | 23 | 23 | +0.1 (+0.44%) | 4,550 |
| 28 Aug 2007 | INR | 22.85 | 22.9 | 22.5 | 22.9 | 22.9 | +0.85 (+3.85%) | 1,202 |
| 27 Aug 2007 | INR | 22.8 | 23.4 | 22.05 | 22.05 | 22.05 | +0.1 (+0.46%) | 12,059 |
| 24 Aug 2007 | INR | 21.3 | 22.5 | 21.3 | 21.95 | 21.95 | -0.35 (-1.57%) | 753 |
| 23 Aug 2007 | INR | 22 | 22.8 | 21.6 | 22.3 | 22.3 | +0.3 (+1.36%) | 748 |
| 22 Aug 2007 | INR | 21.35 | 22.3 | 21.35 | 22 | 22 | -0.3 (-1.35%) | 800 |
| 21 Aug 2007 | INR | 23 | 23 | 22.25 | 22.3 | 22.3 | -0.65 (-2.83%) | 2,262 |
| 20 Aug 2007 | INR | 23.25 | 23.25 | 22.55 | 22.95 | 22.95 | +0.5 (+2.23%) | 1,007 |
| 17 Aug 2007 | INR | 22.3 | 22.7 | 22.2 | 22.45 | 22.45 | -0.5 (-2.18%) | 2,434 |
