| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Sep 2007 | INR | 28.45 | 29 | 28.15 | 28.4 | 28.4 | -0.55 (-1.90%) | 6,700 |
| 21 Sep 2007 | INR | 30.7 | 30.7 | 28.75 | 28.95 | 28.95 | -0.05 (-0.17%) | 11,341 |
| 20 Sep 2007 | INR | 30.1 | 30.45 | 29 | 29 | 29 | -1.15 (-3.81%) | 12,754 |
| 19 Sep 2007 | INR | 29.7 | 31.65 | 29.7 | 30.15 | 30.15 | -0.85 (-2.74%) | 19,414 |
| 18 Sep 2007 | INR | 30.3 | 32 | 29.5 | 31 | 31 | +1.2 (+4.03%) | 50,607 |
| 17 Sep 2007 | INR | 28.35 | 30.2 | 28.35 | 29.8 | 29.8 | +0.6 (+2.05%) | 11,830 |
| 14 Sep 2007 | INR | 29.75 | 29.85 | 29.2 | 29.2 | 29.2 | 0.0 (0.0%) | 14,972 |
| 13 Sep 2007 | INR | 29.7 | 30 | 29 | 29.2 | 29.2 | +0.15 (+0.52%) | 20,014 |
| 12 Sep 2007 | INR | 28.75 | 29.6 | 28.75 | 29.05 | 29.05 | +0.1 (+0.35%) | 9,614 |
| 11 Sep 2007 | INR | 29.9 | 29.9 | 28.55 | 28.95 | 28.95 | -0.3 (-1.03%) | 18,748 |
| 10 Sep 2007 | INR | 27.55 | 29.5 | 27.55 | 29.25 | 29.25 | +0.3 (+1.04%) | 7,181 |
| 7 Sep 2007 | INR | 27.55 | 29.65 | 27.55 | 28.95 | 28.95 | +0.4 (+1.40%) | 12,245 |
| 6 Sep 2007 | INR | 28.25 | 29.45 | 27.8 | 28.55 | 28.55 | -0.1 (-0.35%) | 16,598 |
| 5 Sep 2007 | INR | 28.95 | 29 | 28.5 | 28.65 | 28.65 | -0.05 (-0.17%) | 5,460 |
| 4 Sep 2007 | INR | 29.9 | 29.9 | 28.65 | 28.7 | 28.7 | +0.1 (+0.35%) | 6,314 |
| 3 Sep 2007 | INR | 27.85 | 28.9 | 27.8 | 28.6 | 28.6 | 0.0 (0.0%) | 4,006 |
| 31 Aug 2007 | INR | 28.75 | 29 | 28.25 | 28.6 | 28.6 | +0.5 (+1.78%) | 10,516 |
| 30 Aug 2007 | INR | 25.65 | 29.3 | 25.65 | 28.1 | 28.1 | +1.95 (+7.46%) | 27,211 |
| 29 Aug 2007 | INR | 25.7 | 26.7 | 25.3 | 26.15 | 26.15 | +0.5 (+1.95%) | 14,422 |
| 28 Aug 2007 | INR | 26 | 26 | 25 | 25.65 | 25.65 | +0.25 (+0.98%) | 5,446 |
| 27 Aug 2007 | INR | 26.3 | 26.3 | 25 | 25.4 | 25.4 | +0.4 (+1.60%) | 21,196 |
| 24 Aug 2007 | INR | 26.95 | 26.95 | 24.65 | 25 | 25 | -0.5 (-1.96%) | 19,896 |
| 23 Aug 2007 | INR | 28.85 | 28.9 | 25.1 | 25.5 | 25.5 | -1.6 (-5.90%) | 19,259 |
| 22 Aug 2007 | INR | 28.1 | 28.8 | 26.8 | 27.1 | 27.1 | -1 (-3.56%) | 15,529 |
| 21 Aug 2007 | INR | 29.1 | 30.9 | 27.55 | 28.1 | 28.1 | -1.9 (-6.33%) | 10,732 |
| 20 Aug 2007 | INR | 30.05 | 30.5 | 29.6 | 30 | 30 | +0.45 (+1.52%) | 4,572 |
| 17 Aug 2007 | INR | 30.2 | 30.2 | 29.05 | 29.55 | 29.55 | -0.3 (-1.01%) | 20,646 |
| 16 Aug 2007 | INR | 30.1 | 32 | 29.6 | 29.85 | 29.85 | -1.15 (-3.71%) | 17,606 |
| 14 Aug 2007 | INR | 33.3 | 33.3 | 30.5 | 31 | 31 | -1.95 (-5.92%) | 37,082 |
| 13 Aug 2007 | INR | 32.1 | 34.5 | 32 | 32.95 | 32.95 | +1.4 (+4.44%) | 18,450 |
