| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2007 | INR | 6.4 | 6.4 | 5.86 | 5.86 | 5.86 | -0.3 (-4.87%) | 20,600 |
| 24 Sep 2007 | INR | 6.45 | 6.6 | 6.02 | 6.16 | 6.16 | -0.29 (-4.50%) | 11,243 |
| 21 Sep 2007 | INR | 6.5 | 6.8 | 6.29 | 6.45 | 6.45 | -0.25 (-3.73%) | 32,100 |
| 20 Sep 2007 | INR | 7.05 | 7.05 | 6.5 | 6.7 | 6.7 | -0.2 (-2.90%) | 20,310 |
| 19 Sep 2007 | INR | 6.6 | 7 | 6.56 | 6.9 | 6.9 | 0.0 (0.0%) | 18,940 |
| 18 Sep 2007 | INR | 7 | 7.1 | 6.56 | 6.9 | 6.9 | +0.28 (+4.23%) | 11,550 |
| 17 Sep 2007 | INR | 6.65 | 7 | 6.62 | 6.62 | 6.62 | -0.28 (-4.06%) | 9,767 |
| 14 Sep 2007 | INR | 7.4 | 7.4 | 6.8 | 6.9 | 6.9 | -0.22 (-3.09%) | 24,121 |
| 13 Sep 2007 | INR | 7 | 7.12 | 7 | 7.12 | 7.12 | +0.32 (+4.71%) | 40,171 |
| 12 Sep 2007 | INR | 6.41 | 6.8 | 6.41 | 6.8 | 6.8 | +0.38 (+5.92%) | 36,325 |
| 11 Sep 2007 | INR | 6.4 | 6.98 | 6.38 | 6.42 | 6.42 | -0.37 (-5.45%) | 16,685 |
| 10 Sep 2007 | INR | 6.25 | 6.79 | 6.2 | 6.79 | 6.79 | +0.53 (+8.47%) | 15,601 |
| 7 Sep 2007 | INR | 6.6 | 6.8 | 6.26 | 6.26 | 6.26 | -0.29 (-4.43%) | 15,600 |
| 6 Sep 2007 | INR | 6.21 | 6.6 | 6.18 | 6.55 | 6.55 | +0.05 (+0.77%) | 42,900 |
| 5 Sep 2007 | INR | 6.4 | 6.68 | 6.2 | 6.5 | 6.5 | +0.12 (+1.88%) | 15,800 |
| 4 Sep 2007 | INR | 6.09 | 6.38 | 6.09 | 6.38 | 6.38 | +0.3 (+4.93%) | 25,576 |
| 3 Sep 2007 | INR | 6 | 6.09 | 5.87 | 6.08 | 6.08 | +0.3 (+5.19%) | 18,088 |
| 31 Aug 2007 | INR | 5.86 | 6.18 | 5.77 | 5.78 | 5.78 | -0.27 (-4.46%) | 11,047 |
| 30 Aug 2007 | INR | 6.47 | 6.48 | 6 | 6.05 | 6.05 | -0.13 (-2.10%) | 18,600 |
| 29 Aug 2007 | INR | 5.7 | 6.18 | 5.7 | 6.18 | 6.18 | +0.29 (+4.92%) | 15,703 |
| 28 Aug 2007 | INR | 5.88 | 5.89 | 5.88 | 5.89 | 5.89 | +0.29 (+5.18%) | 9,899 |
| 27 Aug 2007 | INR | 5.4 | 5.7 | 5.4 | 5.6 | 5.6 | +0.2 (+3.70%) | 12,792 |
| 24 Aug 2007 | INR | 5.8 | 5.9 | 5.4 | 5.4 | 5.4 | -0.28 (-4.93%) | 12,300 |
| 23 Aug 2007 | INR | 6.19 | 6.19 | 5.6 | 5.68 | 5.68 | -0.14 (-2.41%) | 29,182 |
| 22 Aug 2007 | INR | 6.65 | 6.65 | 5.62 | 5.82 | 5.82 | -0.55 (-8.63%) | 14,605 |
| 21 Aug 2007 | INR | 6.65 | 6.93 | 6.05 | 6.37 | 6.37 | -0.25 (-3.78%) | 47,332 |
| 20 Aug 2007 | INR | 6.99 | 6.99 | 6.4 | 6.62 | 6.62 | +0.18 (+2.80%) | 35,159 |
| 17 Aug 2007 | INR | 7.2 | 7.3 | 6.33 | 6.44 | 6.44 | -0.59 (-8.39%) | 66,837 |
| 16 Aug 2007 | INR | 7.28 | 7.69 | 6.51 | 7.03 | 7.03 | -0.2 (-2.77%) | 89,242 |
| 14 Aug 2007 | INR | 6.95 | 7.48 | 6.95 | 7.23 | 7.23 | +0.95 (+15.13%) | 179,490 |
