| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2007 | INR | 29.7 | 32 | 29.05 | 30.2 | 30.2 | +0.7 (+2.37%) | 89,803 |
| 25 Sep 2007 | INR | 28.6 | 29.75 | 28.6 | 29.5 | 29.5 | 0.0 (0.0%) | 16,407 |
| 24 Sep 2007 | INR | 29.25 | 29.7 | 29.05 | 29.5 | 29.5 | 0.0 (0.0%) | 46,139 |
| 21 Sep 2007 | INR | 29.4 | 29.8 | 29.15 | 29.5 | 29.5 | -0.2 (-0.67%) | 33,647 |
| 20 Sep 2007 | INR | 29.65 | 30 | 29.5 | 29.7 | 29.7 | 0.0 (0.0%) | 19,859 |
| 19 Sep 2007 | INR | 30.2 | 30.45 | 29.5 | 29.7 | 29.7 | 0.0 (0.0%) | 34,146 |
| 18 Sep 2007 | INR | 30.25 | 30.25 | 29.4 | 29.7 | 29.7 | -0.1 (-0.34%) | 38,555 |
| 17 Sep 2007 | INR | 30 | 30.7 | 29.6 | 29.8 | 29.8 | -0.05 (-0.17%) | 26,210 |
| 14 Sep 2007 | INR | 29.7 | 30.6 | 29.5 | 29.85 | 29.85 | -0.15 (-0.50%) | 279,946 |
| 13 Sep 2007 | INR | 30.2 | 30.5 | 29.6 | 30 | 30 | +0.5 (+1.69%) | 39,000 |
| 12 Sep 2007 | INR | 30.2 | 30.5 | 29.35 | 29.5 | 29.5 | -0.9 (-2.96%) | 170,712 |
| 11 Sep 2007 | INR | 30.6 | 30.7 | 30.1 | 30.4 | 30.4 | +0.05 (+0.16%) | 24,912 |
| 10 Sep 2007 | INR | 30 | 31.2 | 30 | 30.35 | 30.35 | 0.0 (0.0%) | 19,506 |
| 7 Sep 2007 | INR | 31.25 | 32.2 | 30 | 30.35 | 30.35 | -1.35 (-4.26%) | 37,477 |
| 6 Sep 2007 | INR | 30.8 | 32.4 | 30.2 | 31.7 | 31.7 | +1.1 (+3.59%) | 83,899 |
| 5 Sep 2007 | INR | 30 | 30.8 | 29.5 | 30.6 | 30.6 | +1.45 (+4.97%) | 75,733 |
| 4 Sep 2007 | INR | 29.2 | 29.4 | 28.4 | 29.15 | 29.15 | +0.8 (+2.82%) | 61,398 |
| 3 Sep 2007 | INR | 28.5 | 29.25 | 28.2 | 28.35 | 28.35 | -0.55 (-1.90%) | 33,102 |
| 31 Aug 2007 | INR | 28.8 | 29.25 | 28.6 | 28.9 | 28.9 | -0.35 (-1.20%) | 14,018 |
| 30 Aug 2007 | INR | 28.8 | 29.6 | 28.7 | 29.25 | 29.25 | +0.85 (+2.99%) | 32,058 |
| 29 Aug 2007 | INR | 27.85 | 28.5 | 27.15 | 28.4 | 28.4 | +1.05 (+3.84%) | 20,927 |
| 28 Aug 2007 | INR | 27.5 | 27.7 | 26.8 | 27.35 | 27.35 | -0.3 (-1.08%) | 28,237 |
| 27 Aug 2007 | INR | 27.25 | 27.75 | 27.25 | 27.65 | 27.65 | +0.55 (+2.03%) | 9,938 |
| 24 Aug 2007 | INR | 27.5 | 27.7 | 27.05 | 27.1 | 27.1 | -0.6 (-2.17%) | 6,891 |
| 23 Aug 2007 | INR | 27.2 | 27.7 | 27 | 27.7 | 27.7 | +1.05 (+3.94%) | 15,997 |
| 22 Aug 2007 | INR | 27.7 | 28.25 | 26 | 26.65 | 26.65 | -1.35 (-4.82%) | 68,660 |
| 21 Aug 2007 | INR | 28.9 | 29 | 27.85 | 28 | 28 | -0.5 (-1.75%) | 34,097 |
| 20 Aug 2007 | INR | 27.6 | 29.1 | 27.6 | 28.5 | 28.5 | +0.1 (+0.35%) | 11,853 |
| 17 Aug 2007 | INR | 28.4 | 29 | 28 | 28.4 | 28.4 | 0.0 (0.0%) | 21,774 |
| 16 Aug 2007 | INR | 28.5 | 28.8 | 28.25 | 28.4 | 28.4 | -0.3 (-1.05%) | 14,556 |
