| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Sep 2007 | INR | 51.35 | 52.2 | 50.15 | 51.75 | 51.75 | +0.3 (+0.58%) | 49,250 |
| 21 Sep 2007 | INR | 52 | 52.85 | 50.55 | 51.45 | 51.45 | -1 (-1.91%) | 152,129 |
| 20 Sep 2007 | INR | 52.95 | 53.75 | 51.55 | 52.45 | 52.45 | +0.5 (+0.96%) | 96,530 |
| 19 Sep 2007 | INR | 53.8 | 54.85 | 51.25 | 51.95 | 51.95 | -2 (-3.71%) | 513,208 |
| 18 Sep 2007 | INR | 50.2 | 54.8 | 50.2 | 53.95 | 53.95 | +3.95 (+7.90%) | 410,639 |
| 17 Sep 2007 | INR | 50.25 | 51.1 | 49.05 | 50 | 50 | +0.15 (+0.30%) | 45,952 |
| 14 Sep 2007 | INR | 51.95 | 51.95 | 49.15 | 49.85 | 49.85 | -1.35 (-2.64%) | 93,427 |
| 13 Sep 2007 | INR | 50.95 | 51.4 | 50.3 | 51.2 | 51.2 | +0.6 (+1.19%) | 116,399 |
| 12 Sep 2007 | INR | 53.7 | 53.7 | 50.5 | 50.6 | 50.6 | -1.9 (-3.62%) | 162,310 |
| 11 Sep 2007 | INR | 53 | 55.05 | 52.3 | 52.5 | 52.5 | -0.25 (-0.47%) | 215,324 |
| 10 Sep 2007 | INR | 52.6 | 55 | 51 | 52.75 | 52.75 | +0.15 (+0.29%) | 402,283 |
| 7 Sep 2007 | INR | 59.6 | 60.65 | 51.9 | 52.6 | 52.6 | -5 (-8.68%) | 823,401 |
| 6 Sep 2007 | INR | 48 | 57.6 | 48 | 57.6 | 57.6 | +9.6 (+20%) | 1,096,554 |
| 5 Sep 2007 | INR | 47.65 | 48.45 | 46.75 | 48 | 48 | +1.45 (+3.11%) | 216,594 |
| 4 Sep 2007 | INR | 47.35 | 47.8 | 46.45 | 46.55 | 46.55 | +0.1 (+0.22%) | 117,696 |
| 3 Sep 2007 | INR | 48.5 | 48.5 | 46.1 | 46.45 | 46.45 | +0.75 (+1.64%) | 58,108 |
| 31 Aug 2007 | INR | 44.45 | 46.5 | 44.1 | 45.7 | 45.7 | +1.6 (+3.63%) | 119,812 |
| 30 Aug 2007 | INR | 45.5 | 45.5 | 44 | 44.1 | 44.1 | -0.8 (-1.78%) | 76,135 |
| 29 Aug 2007 | INR | 45.2 | 45.2 | 43.7 | 44.9 | 44.9 | +0.35 (+0.79%) | 94,832 |
| 28 Aug 2007 | INR | 46 | 46 | 44 | 44.55 | 44.55 | -0.2 (-0.45%) | 15,619 |
| 27 Aug 2007 | INR | 46.25 | 46.25 | 44.25 | 44.75 | 44.75 | +1.1 (+2.52%) | 17,300 |
| 24 Aug 2007 | INR | 44.7 | 44.7 | 43.35 | 43.65 | 43.65 | +0.15 (+0.34%) | 23,789 |
| 23 Aug 2007 | INR | 45 | 45 | 43.5 | 43.5 | 43.5 | +0.5 (+1.16%) | 38,812 |
| 22 Aug 2007 | INR | 45 | 45 | 42.5 | 43 | 43 | -1 (-2.27%) | 51,420 |
| 21 Aug 2007 | INR | 44.2 | 44.5 | 43.25 | 44 | 44 | -1.1 (-2.44%) | 38,330 |
| 20 Aug 2007 | INR | 43 | 46.4 | 43 | 45.1 | 45.1 | +1.5 (+3.44%) | 48,830 |
| 17 Aug 2007 | INR | 45.85 | 45.85 | 43 | 43.6 | 43.6 | -0.9 (-2.02%) | 36,104 |
| 16 Aug 2007 | INR | 46 | 46 | 43.85 | 44.5 | 44.5 | -1.5 (-3.26%) | 50,461 |
| 14 Aug 2007 | INR | 47.3 | 48.85 | 45.25 | 46 | 46 | +1.05 (+2.34%) | 90,728 |
| 13 Aug 2007 | INR | 44.9 | 46.7 | 44.1 | 44.95 | 44.95 | +0.3 (+0.67%) | 47,004 |
