| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Oct 2007 | INR | 5.9 | 6.1 | 5.83 | 6 | 6 | +0.1 (+1.69%) | 29,885 |
| 28 Sep 2007 | INR | 5.92 | 6.05 | 5.9 | 5.9 | 5.9 | -0.03 (-0.51%) | 26,583 |
| 27 Sep 2007 | INR | 6 | 6.15 | 5.86 | 5.93 | 5.93 | -0.04 (-0.67%) | 51,548 |
| 26 Sep 2007 | INR | 6.1 | 6.25 | 5.77 | 5.97 | 5.97 | -0.09 (-1.49%) | 68,992 |
| 25 Sep 2007 | INR | 5.95 | 6.1 | 5.9 | 6.06 | 6.06 | -0.19 (-3.04%) | 27,411 |
| 24 Sep 2007 | INR | 6 | 6.3 | 5.91 | 6.25 | 6.25 | +0.24 (+3.99%) | 50,644 |
| 21 Sep 2007 | INR | 6 | 6.31 | 6 | 6.01 | 6.01 | -0.28 (-4.45%) | 36,454 |
| 20 Sep 2007 | INR | 6.38 | 6.54 | 6.2 | 6.29 | 6.29 | -0.05 (-0.79%) | 24,706 |
| 19 Sep 2007 | INR | 6.4 | 6.75 | 6.1 | 6.34 | 6.34 | +0.06 (+0.96%) | 51,550 |
| 18 Sep 2007 | INR | 6.29 | 6.35 | 6.15 | 6.28 | 6.28 | +0.13 (+2.11%) | 28,916 |
| 17 Sep 2007 | INR | 6.45 | 6.5 | 6.04 | 6.15 | 6.15 | -0.26 (-4.06%) | 38,785 |
| 14 Sep 2007 | INR | 6.6 | 6.93 | 6.3 | 6.41 | 6.41 | -0.1 (-1.54%) | 142,965 |
| 13 Sep 2007 | INR | 6.19 | 6.7 | 6 | 6.51 | 6.51 | +0.61 (+10.34%) | 193,450 |
| 12 Sep 2007 | INR | 5.99 | 5.99 | 5.85 | 5.9 | 5.9 | -0.01 (-0.17%) | 54,025 |
| 11 Sep 2007 | INR | 6 | 6.1 | 5.75 | 5.91 | 5.91 | 0.0 (0.0%) | 129,560 |
| 10 Sep 2007 | INR | 5.4 | 5.98 | 5.4 | 5.91 | 5.91 | +0.05 (+0.85%) | 107,217 |
| 7 Sep 2007 | INR | 6.2 | 6.2 | 5.66 | 5.86 | 5.86 | -0.08 (-1.35%) | 79,052 |
| 6 Sep 2007 | INR | 5.56 | 6 | 5.56 | 5.94 | 5.94 | -0.09 (-1.49%) | 24,409 |
| 5 Sep 2007 | INR | 6.1 | 6.2 | 5.86 | 6.03 | 6.03 | -0.05 (-0.82%) | 52,031 |
| 4 Sep 2007 | INR | 5.88 | 6.09 | 5.8 | 6.08 | 6.08 | +0.32 (+5.56%) | 90,354 |
| 3 Sep 2007 | INR | 5.85 | 5.85 | 5.5 | 5.76 | 5.76 | +0.25 (+4.54%) | 47,540 |
| 31 Aug 2007 | INR | 5.95 | 5.95 | 5.45 | 5.51 | 5.51 | -0.07 (-1.25%) | 614,018 |
| 30 Aug 2007 | INR | 6.2 | 6.29 | 5.5 | 5.58 | 5.58 | -0.13 (-2.28%) | 602,690 |
| 29 Aug 2007 | INR | 6.61 | 6.79 | 5.68 | 5.71 | 5.71 | -0.35 (-5.78%) | 60,969 |
| 28 Aug 2007 | INR | 5.89 | 6.45 | 5.1 | 6.06 | 6.06 | +0.36 (+6.32%) | 133,428 |
| 27 Aug 2007 | INR | 5.55 | 5.95 | 5.55 | 5.7 | 5.7 | +0.03 (+0.53%) | 17,244 |
| 24 Aug 2007 | INR | 5.71 | 6.03 | 5.55 | 5.67 | 5.67 | -0.03 (-0.53%) | 27,569 |
| 23 Aug 2007 | INR | 6 | 6.8 | 5.56 | 5.7 | 5.7 | -0.02 (-0.35%) | 43,397 |
| 22 Aug 2007 | INR | 6.1 | 6.1 | 5.52 | 5.72 | 5.72 | -0.18 (-3.05%) | 29,797 |
| 21 Aug 2007 | INR | 6.29 | 6.4 | 5.85 | 5.9 | 5.9 | -0.22 (-3.59%) | 131,388 |
