| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Oct 2007 | INR | 62.1 | 63.7 | 60.25 | 61.45 | 15.3625 | -0.35 (-0.57%) | 31,637 |
| 28 Sep 2007 | INR | 63.8 | 63.8 | 60.5 | 61.8 | 15.45 | -2.2 (-3.44%) | 26,876 |
| 27 Sep 2007 | INR | 65.65 | 66 | 63.65 | 64 | 16 | -0.5 (-0.78%) | 14,518 |
| 26 Sep 2007 | INR | 63.5 | 66.5 | 60.35 | 64.5 | 16.125 | +1.95 (+3.12%) | 57,888 |
| 25 Sep 2007 | INR | 64.15 | 68 | 60.1 | 62.55 | 15.6375 | -3.1 (-4.72%) | 27,832 |
| 24 Sep 2007 | INR | 71 | 71 | 64.5 | 65.65 | 16.4125 | -2.8 (-4.09%) | 29,974 |
| 21 Sep 2007 | INR | 74.8 | 74.85 | 68 | 68.45 | 17.1125 | -6.3 (-8.43%) | 55,180 |
| 20 Sep 2007 | INR | 77 | 77 | 74.1 | 74.75 | 18.6875 | -1.95 (-2.54%) | 53,569 |
| 19 Sep 2007 | INR | 78.9 | 79 | 75 | 76.7 | 19.175 | +0.8 (+1.05%) | 110,897 |
| 18 Sep 2007 | INR | 76 | 76.9 | 72.5 | 75.9 | 18.975 | +1.05 (+1.40%) | 114,060 |
| 17 Sep 2007 | INR | 72.9 | 80 | 72 | 74.85 | 18.7125 | +3.95 (+5.57%) | 163,777 |
| 14 Sep 2007 | INR | 69.8 | 74.6 | 68.5 | 70.9 | 17.725 | +2.75 (+4.04%) | 154,503 |
| 13 Sep 2007 | INR | 65.55 | 69.7 | 64.5 | 68.15 | 17.0375 | +3.6 (+5.58%) | 67,698 |
| 12 Sep 2007 | INR | 68.9 | 68.9 | 63.6 | 64.55 | 16.1375 | -3.2 (-4.72%) | 50,809 |
| 11 Sep 2007 | INR | 73.85 | 78 | 66.7 | 67.75 | 16.9375 | -3.6 (-5.05%) | 68,011 |
| 10 Sep 2007 | INR | 64.2 | 74.8 | 64.2 | 71.35 | 17.8375 | +4.65 (+6.97%) | 151,560 |
| 7 Sep 2007 | INR | 65 | 70 | 64.55 | 66.7 | 16.675 | +4.05 (+6.46%) | 206,936 |
| 6 Sep 2007 | INR | 60 | 64.9 | 58.5 | 62.65 | 15.6625 | +2.3 (+3.81%) | 62,822 |
| 5 Sep 2007 | INR | 61 | 61.95 | 60 | 60.35 | 15.0875 | -1.05 (-1.71%) | 39,421 |
| 4 Sep 2007 | INR | 62.75 | 62.75 | 60.6 | 61.4 | 15.35 | +0.4 (+0.66%) | 45,389 |
| 3 Sep 2007 | INR | 61 | 63.9 | 59.5 | 61 | 15.25 | +1.65 (+2.78%) | 111,324 |
| 31 Aug 2007 | INR | 50.15 | 60.5 | 50.15 | 59.35 | 14.8375 | +8.1 (+15.80%) | 123,835 |
| 30 Aug 2007 | INR | 52.45 | 53 | 50.05 | 51.25 | 12.8125 | +0.55 (+1.08%) | 31,046 |
| 29 Aug 2007 | INR | 46.6 | 54.8 | 46.6 | 50.7 | 12.675 | +2.4 (+4.97%) | 70,647 |
| 28 Aug 2007 | INR | 46.55 | 49.25 | 46.55 | 48.3 | 12.075 | +2.2 (+4.77%) | 10,714 |
| 27 Aug 2007 | INR | 47.1 | 47.45 | 45.15 | 46.1 | 11.525 | +0.2 (+0.44%) | 5,777 |
| 24 Aug 2007 | INR | 44.35 | 46.5 | 44.35 | 45.9 | 11.475 | +1.2 (+2.68%) | 10,592 |
| 23 Aug 2007 | INR | 45.2 | 47.2 | 44.3 | 44.7 | 11.175 | -0.35 (-0.78%) | 8,194 |
| 22 Aug 2007 | INR | 46 | 46.05 | 44.35 | 45.05 | 11.2625 | -1.25 (-2.70%) | 14,277 |
| 21 Aug 2007 | INR | 48 | 48.9 | 46.2 | 46.3 | 11.575 | -2.8 (-5.70%) | 22,178 |
