| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Sep 2007 | INR | 55.5 | 56.3 | 53.9 | 54.6 | 54.6 | -0.65 (-1.18%) | 21,421 |
| 14 Sep 2007 | INR | 56.85 | 56.9 | 55.1 | 55.25 | 55.25 | -0.8 (-1.43%) | 30,603 |
| 13 Sep 2007 | INR | 56.45 | 56.95 | 55.95 | 56.05 | 56.05 | 0.0 (0.0%) | 12,751 |
| 12 Sep 2007 | INR | 56.15 | 57 | 55.8 | 56.05 | 56.05 | -0.1 (-0.18%) | 13,935 |
| 11 Sep 2007 | INR | 57 | 58 | 56 | 56.15 | 56.15 | -0.4 (-0.71%) | 23,492 |
| 10 Sep 2007 | INR | 56.8 | 57.1 | 56.1 | 56.55 | 56.55 | -0.8 (-1.39%) | 29,496 |
| 7 Sep 2007 | INR | 56.1 | 58.5 | 56.1 | 57.35 | 57.35 | +0.8 (+1.41%) | 48,587 |
| 6 Sep 2007 | INR | 56.5 | 57.25 | 56.05 | 56.55 | 56.55 | -0.1 (-0.18%) | 16,185 |
| 5 Sep 2007 | INR | 56.5 | 57.8 | 56.5 | 56.65 | 56.65 | +0.35 (+0.62%) | 57,589 |
| 4 Sep 2007 | INR | 56 | 57.5 | 55.6 | 56.3 | 56.3 | +0.7 (+1.26%) | 34,600 |
| 3 Sep 2007 | INR | 56 | 56.7 | 55.25 | 55.6 | 55.6 | +0.15 (+0.27%) | 13,707 |
| 31 Aug 2007 | INR | 55.2 | 56.3 | 55 | 55.45 | 55.45 | +0.3 (+0.54%) | 14,836 |
| 30 Aug 2007 | INR | 57.3 | 57.4 | 55 | 55.15 | 55.15 | -1.2 (-2.13%) | 31,978 |
| 29 Aug 2007 | INR | 54.95 | 57.5 | 54.9 | 56.35 | 56.35 | -0.1 (-0.18%) | 39,597 |
| 28 Aug 2007 | INR | 54.35 | 56.85 | 54.35 | 56.45 | 56.45 | +1.4 (+2.54%) | 28,376 |
| 27 Aug 2007 | INR | 54.5 | 55.5 | 54 | 55.05 | 55.05 | +1.7 (+3.19%) | 14,601 |
| 24 Aug 2007 | INR | 54 | 54 | 52.5 | 53.35 | 53.35 | -0.1 (-0.19%) | 11,779 |
| 23 Aug 2007 | INR | 54 | 55.2 | 53.1 | 53.45 | 53.45 | +0.55 (+1.04%) | 40,486 |
| 22 Aug 2007 | INR | 54.75 | 54.75 | 52 | 52.9 | 52.9 | -0.45 (-0.84%) | 51,427 |
| 21 Aug 2007 | INR | 55.25 | 55.45 | 53.1 | 53.35 | 53.35 | -1.8 (-3.26%) | 18,672 |
| 20 Aug 2007 | INR | 56.7 | 57 | 54.65 | 55.15 | 55.15 | +1 (+1.85%) | 23,895 |
| 17 Aug 2007 | INR | 56 | 57.45 | 52.8 | 54.15 | 54.15 | -1.6 (-2.87%) | 40,429 |
| 16 Aug 2007 | INR | 56.7 | 58 | 55.6 | 55.75 | 55.75 | -2.6 (-4.46%) | 57,286 |
| 14 Aug 2007 | INR | 58.5 | 59.85 | 57 | 58.35 | 58.35 | -0.3 (-0.51%) | 57,742 |
| 13 Aug 2007 | INR | 58.55 | 60 | 58.5 | 58.65 | 58.65 | +0.2 (+0.34%) | 57,964 |
| 10 Aug 2007 | INR | 58 | 58.95 | 55.1 | 58.45 | 58.45 | -1.45 (-2.42%) | 66,743 |
| 9 Aug 2007 | INR | 61.95 | 62.85 | 59.2 | 59.9 | 59.9 | -1 (-1.64%) | 148,247 |
| 8 Aug 2007 | INR | 60.1 | 66.9 | 60.1 | 60.9 | 60.9 | +1.2 (+2.01%) | 698,969 |
| 7 Aug 2007 | INR | 60.1 | 62.5 | 59.1 | 59.7 | 59.7 | -0.2 (-0.33%) | 119,165 |
| 6 Aug 2007 | INR | 58 | 60.2 | 58 | 59.9 | 59.9 | +0.1 (+0.17%) | 98,539 |
