| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Sep 2007 | INR | 44.5 | 46.35 | 44.5 | 46.35 | 46.35 | +2.2 (+4.98%) | 5,628 |
| 21 Sep 2007 | INR | 46.8 | 47.2 | 44 | 44.15 | 44.15 | -0.85 (-1.89%) | 15,576 |
| 20 Sep 2007 | INR | 43.65 | 45.9 | 43.65 | 45 | 45 | 0.0 (0.0%) | 9,448 |
| 19 Sep 2007 | INR | 48.4 | 48.95 | 44.6 | 45 | 45 | -1.9 (-4.05%) | 45,766 |
| 18 Sep 2007 | INR | 46.9 | 47.15 | 45 | 46.9 | 46.9 | +4 (+9.32%) | 89,650 |
| 17 Sep 2007 | INR | 40 | 42.9 | 40 | 42.9 | 42.9 | +3.9 (+10%) | 21,523 |
| 14 Sep 2007 | INR | 39.8 | 40.2 | 38.5 | 39 | 39 | +0.85 (+2.23%) | 17,877 |
| 13 Sep 2007 | INR | 38.5 | 39.8 | 37.55 | 38.15 | 38.15 | +0.55 (+1.46%) | 12,904 |
| 12 Sep 2007 | INR | 39.95 | 40 | 36.6 | 37.6 | 37.6 | +0.3 (+0.80%) | 12,064 |
| 11 Sep 2007 | INR | 40.85 | 41 | 37.25 | 37.3 | 37.3 | -1.7 (-4.36%) | 10,651 |
| 10 Sep 2007 | INR | 38 | 40 | 36.6 | 39 | 39 | +2.6 (+7.14%) | 29,821 |
| 7 Sep 2007 | INR | 34 | 36.6 | 34 | 36.4 | 36.4 | +3.1 (+9.31%) | 41,000 |
| 6 Sep 2007 | INR | 34 | 34.3 | 33.25 | 33.3 | 33.3 | +0.3 (+0.91%) | 4,776 |
| 5 Sep 2007 | INR | 33 | 34.95 | 33 | 33 | 33 | -0.25 (-0.75%) | 2,341 |
| 4 Sep 2007 | INR | 34 | 34 | 32.75 | 33.25 | 33.25 | -0.25 (-0.75%) | 1,410 |
| 3 Sep 2007 | INR | 33 | 34.4 | 32.35 | 33.5 | 33.5 | +1 (+3.08%) | 6,464 |
| 31 Aug 2007 | INR | 34 | 34.6 | 32.5 | 32.5 | 32.5 | 0.0 (0.0%) | 2,892 |
| 30 Aug 2007 | INR | 35 | 35.8 | 32.5 | 32.5 | 32.5 | -1.65 (-4.83%) | 6,400 |
| 29 Aug 2007 | INR | 34 | 34.15 | 32.1 | 34.15 | 34.15 | +1.6 (+4.92%) | 9,325 |
| 28 Aug 2007 | INR | 31.8 | 32.55 | 31.8 | 32.55 | 32.55 | +1.55 (+5.00%) | 1,077 |
| 27 Aug 2007 | INR | 32.6 | 32.6 | 31 | 31 | 31 | -1.6 (-4.91%) | 6,878 |
| 24 Aug 2007 | INR | 32.6 | 32.6 | 32.6 | 32.6 | 32.6 | -1.7 (-4.96%) | 4,650 |
| 23 Aug 2007 | INR | 37.8 | 37.8 | 34.3 | 34.3 | 34.3 | -1.8 (-4.99%) | 5,294 |
| 22 Aug 2007 | INR | 32.7 | 36.1 | 32.7 | 36.1 | 36.1 | +1.7 (+4.94%) | 44,052 |
| 21 Aug 2007 | INR | 36.25 | 36.25 | 34.4 | 34.4 | 34.4 | -1.8 (-4.97%) | 5,546 |
| 20 Aug 2007 | INR | 36.15 | 36.2 | 33 | 36.2 | 36.2 | +1.7 (+4.93%) | 25,776 |
| 17 Aug 2007 | INR | 34.5 | 34.5 | 31.6 | 34.5 | 34.5 | +1.6 (+4.86%) | 17,113 |
| 16 Aug 2007 | INR | 32.9 | 32.9 | 30 | 32.9 | 32.9 | +1.55 (+4.94%) | 16,870 |
| 14 Aug 2007 | INR | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | +1.45 (+4.85%) | 200 |
| 13 Aug 2007 | INR | 27.5 | 29.9 | 27.5 | 29.9 | 29.9 | +1.4 (+4.91%) | 13,651 |
