| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2007 | INR | 66 | 66 | 57 | 58.2 | 29.1 | -1.5 (-2.51%) | 18,056 |
| 12 Sep 2007 | INR | 59.76 | 60.76 | 58.5 | 59.7 | 29.85 | +0.94 (+1.60%) | 31,758 |
| 11 Sep 2007 | INR | 60 | 60 | 58.5 | 58.76 | 29.38 | -0.94 (-1.57%) | 16,802 |
| 10 Sep 2007 | INR | 59 | 59.96 | 58.1 | 59.7 | 29.85 | +1.4 (+2.40%) | 19,086 |
| 7 Sep 2007 | INR | 57.04 | 59.9 | 56.54 | 58.3 | 29.15 | +0.6 (+1.04%) | 30,360 |
| 6 Sep 2007 | INR | 59.5 | 59.5 | 56.34 | 57.7 | 28.85 | +0.54 (+0.94%) | 10,880 |
| 5 Sep 2007 | INR | 60 | 60.8 | 56.26 | 57.16 | 28.58 | -1.1 (-1.89%) | 17,918 |
| 4 Sep 2007 | INR | 58 | 63.9 | 58 | 58.26 | 29.13 | -0.5 (-0.85%) | 38,056 |
| 3 Sep 2007 | INR | 53.04 | 61 | 53 | 58.76 | 29.38 | +7.42 (+14.45%) | 60,664 |
| 31 Aug 2007 | INR | 53.96 | 53.96 | 50 | 51.34 | 25.67 | -1.16 (-2.21%) | 14,388 |
| 30 Aug 2007 | INR | 53 | 53 | 51.54 | 52.5 | 26.25 | +0.04 (+0.08%) | 3,486 |
| 29 Aug 2007 | INR | 51.5 | 52.9 | 51.5 | 52.46 | 26.23 | +0.16 (+0.31%) | 8,310 |
| 28 Aug 2007 | INR | 52 | 52.9 | 47.04 | 52.3 | 26.15 | +1.26 (+2.47%) | 13,718 |
| 27 Aug 2007 | INR | 50 | 52 | 49 | 51.04 | 25.52 | +3.08 (+6.42%) | 17,852 |
| 24 Aug 2007 | INR | 53 | 53 | 47.6 | 47.96 | 23.98 | -0.14 (-0.29%) | 7,846 |
| 23 Aug 2007 | INR | 50.76 | 50.76 | 48.1 | 48.1 | 24.05 | -1 (-2.04%) | 4,540 |
| 22 Aug 2007 | INR | 49.5 | 50 | 48.1 | 49.1 | 24.55 | 0.0 (0.0%) | 19,166 |
| 21 Aug 2007 | INR | 50 | 50 | 49 | 49.1 | 24.55 | -0.24 (-0.49%) | 8,028 |
| 20 Aug 2007 | INR | 51.76 | 51.76 | 49.04 | 49.34 | 24.67 | -0.62 (-1.24%) | 17,866 |
| 17 Aug 2007 | INR | 51 | 51 | 49.5 | 49.96 | 24.98 | -0.38 (-0.75%) | 14,660 |
| 16 Aug 2007 | INR | 50.5 | 51.5 | 49.5 | 50.34 | 25.17 | -0.62 (-1.22%) | 13,952 |
| 14 Aug 2007 | INR | 50 | 51.34 | 49.5 | 50.96 | 25.48 | +0.7 (+1.39%) | 14,002 |
| 13 Aug 2007 | INR | 50.9 | 51.34 | 50 | 50.26 | 25.13 | +0.6 (+1.21%) | 18,172 |
| 10 Aug 2007 | INR | 51 | 52 | 49 | 49.66 | 24.83 | -0.54 (-1.08%) | 14,210 |
| 9 Aug 2007 | INR | 48 | 51.8 | 48 | 50.2 | 25.1 | +1.94 (+4.02%) | 18,502 |
| 8 Aug 2007 | INR | 52 | 53.46 | 47 | 48.26 | 24.13 | -3.28 (-6.36%) | 74,522 |
| 7 Aug 2007 | INR | 52 | 52.7 | 50.54 | 51.54 | 25.77 | -1.42 (-2.68%) | 39,422 |
| 6 Aug 2007 | INR | 53.2 | 54 | 52 | 52.96 | 26.48 | -0.24 (-0.45%) | 6,156 |
| 3 Aug 2007 | INR | 54.8 | 55 | 53.2 | 53.2 | 26.6 | -0.06 (-0.11%) | 9,296 |
| 2 Aug 2007 | INR | 54 | 55.5 | 52.1 | 53.26 | 26.63 | -1.74 (-3.16%) | 19,028 |
