| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Sep 2007 | INR | 51.4 | 51.4 | 49.55 | 49.75 | 49.75 | +0.25 (+0.51%) | 32,479 |
| 14 Sep 2007 | INR | 52 | 52.5 | 49 | 49.5 | 49.5 | -1.85 (-3.60%) | 47,913 |
| 13 Sep 2007 | INR | 51.5 | 51.8 | 50.25 | 51.35 | 51.35 | +0.8 (+1.58%) | 100,314 |
| 12 Sep 2007 | INR | 53.3 | 58 | 50.2 | 50.55 | 50.55 | -1.9 (-3.62%) | 120,440 |
| 11 Sep 2007 | INR | 53.2 | 55.45 | 52.05 | 52.45 | 52.45 | -0.1 (-0.19%) | 185,684 |
| 10 Sep 2007 | INR | 51.9 | 55 | 51.8 | 52.55 | 52.55 | 0.0 (0.0%) | 398,631 |
| 7 Sep 2007 | INR | 59.4 | 60.35 | 52.1 | 52.55 | 52.55 | -5.1 (-8.85%) | 545,542 |
| 6 Sep 2007 | INR | 48.7 | 57.65 | 48.2 | 57.65 | 57.65 | +9.6 (+19.98%) | 944,277 |
| 5 Sep 2007 | INR | 48.25 | 48.5 | 46.75 | 48.05 | 48.05 | +0.6 (+1.26%) | 191,638 |
| 4 Sep 2007 | INR | 47 | 47.6 | 46 | 47.45 | 47.45 | +0.7 (+1.50%) | 96,506 |
| 3 Sep 2007 | INR | 47 | 47.1 | 46 | 46.75 | 46.75 | +1.05 (+2.30%) | 54,441 |
| 31 Aug 2007 | INR | 45.8 | 46.75 | 45 | 45.7 | 45.7 | +1.3 (+2.93%) | 97,005 |
| 30 Aug 2007 | INR | 44.45 | 45.15 | 44.1 | 44.4 | 44.4 | -0.55 (-1.22%) | 36,255 |
| 29 Aug 2007 | INR | 44.95 | 45.05 | 44.05 | 44.95 | 44.95 | +0.6 (+1.35%) | 90,775 |
| 28 Aug 2007 | INR | 46.9 | 46.9 | 43.7 | 44.35 | 44.35 | -0.4 (-0.89%) | 11,221 |
| 27 Aug 2007 | INR | 45.85 | 45.85 | 44.1 | 44.75 | 44.75 | +0.45 (+1.02%) | 6,277 |
| 24 Aug 2007 | INR | 44.5 | 44.5 | 43.25 | 44.3 | 44.3 | +0.55 (+1.26%) | 17,933 |
| 23 Aug 2007 | INR | 45.4 | 45.4 | 43 | 43.75 | 43.75 | +0.2 (+0.46%) | 22,131 |
| 22 Aug 2007 | INR | 44.25 | 44.7 | 42.8 | 43.55 | 43.55 | -0.3 (-0.68%) | 26,200 |
| 21 Aug 2007 | INR | 43.8 | 44.25 | 43.25 | 43.85 | 43.85 | -0.05 (-0.11%) | 38,567 |
| 20 Aug 2007 | INR | 45 | 45.75 | 43.9 | 43.9 | 43.9 | 0.0 (0.0%) | 19,421 |
| 17 Aug 2007 | INR | 44.45 | 45.7 | 43.3 | 43.9 | 43.9 | -0.55 (-1.24%) | 28,800 |
| 16 Aug 2007 | INR | 45 | 45.4 | 44 | 44.45 | 44.45 | -1.55 (-3.37%) | 28,235 |
| 14 Aug 2007 | INR | 45.95 | 47 | 45.1 | 46 | 46 | +0.9 (+2.00%) | 66,449 |
| 13 Aug 2007 | INR | 46 | 46 | 44.1 | 45.1 | 45.1 | +1.05 (+2.38%) | 32,146 |
| 10 Aug 2007 | INR | 43.3 | 44.5 | 43 | 44.05 | 44.05 | -0.85 (-1.89%) | 25,774 |
| 9 Aug 2007 | INR | 46.9 | 46.9 | 44.85 | 44.9 | 44.9 | -0.55 (-1.21%) | 41,181 |
| 8 Aug 2007 | INR | 45 | 46.8 | 44.65 | 45.45 | 45.45 | +1.4 (+3.18%) | 99,647 |
| 7 Aug 2007 | INR | 44 | 44.65 | 43.9 | 44.05 | 44.05 | +0.9 (+2.09%) | 221,673 |
| 6 Aug 2007 | INR | 42.05 | 44 | 42.05 | 43.15 | 43.15 | -1.2 (-2.71%) | 187,952 |
