| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2007 | INR | 40.1 | 41.2 | 39.5 | 39.55 | 39.55 | -0.8 (-1.98%) | 31,637 |
| 20 Sep 2007 | INR | 41.4 | 41.4 | 40.15 | 40.35 | 40.35 | -1.1 (-2.65%) | 18,192 |
| 19 Sep 2007 | INR | 42.5 | 43 | 41.1 | 41.45 | 41.45 | -0.55 (-1.31%) | 30,411 |
| 18 Sep 2007 | INR | 40.8 | 42.9 | 40.8 | 42 | 42 | +1.1 (+2.69%) | 46,384 |
| 17 Sep 2007 | INR | 42.1 | 42.4 | 40.1 | 40.9 | 40.9 | -1 (-2.39%) | 35,820 |
| 14 Sep 2007 | INR | 43.4 | 44.5 | 41.3 | 41.9 | 41.9 | -0.8 (-1.87%) | 129,394 |
| 13 Sep 2007 | INR | 40 | 43.6 | 39.1 | 42.7 | 42.7 | +3.2 (+8.10%) | 296,368 |
| 12 Sep 2007 | INR | 38.8 | 40.3 | 30.85 | 39.5 | 39.5 | +1.2 (+3.13%) | 69,956 |
| 11 Sep 2007 | INR | 39 | 39.3 | 38.05 | 38.3 | 38.3 | -0.4 (-1.03%) | 22,790 |
| 10 Sep 2007 | INR | 38.25 | 39.65 | 37.55 | 38.7 | 38.7 | +0.15 (+0.39%) | 27,640 |
| 7 Sep 2007 | INR | 38.7 | 40.5 | 38.1 | 38.55 | 38.55 | -0.35 (-0.90%) | 26,102 |
| 6 Sep 2007 | INR | 39.1 | 39.8 | 38.2 | 38.9 | 38.9 | -0.7 (-1.77%) | 29,543 |
| 5 Sep 2007 | INR | 40 | 42 | 39.1 | 39.6 | 39.6 | +0.1 (+0.25%) | 48,441 |
| 4 Sep 2007 | INR | 38.4 | 42.2 | 37.65 | 39.5 | 39.5 | +1.65 (+4.36%) | 204,584 |
| 3 Sep 2007 | INR | 36 | 39.4 | 35.7 | 37.85 | 37.85 | +1.75 (+4.85%) | 64,711 |
| 31 Aug 2007 | INR | 35.55 | 37.25 | 35.35 | 36.1 | 36.1 | +0.3 (+0.84%) | 57,032 |
| 30 Aug 2007 | INR | 34.9 | 35.9 | 34.05 | 35.8 | 35.8 | +1.65 (+4.83%) | 37,967 |
| 29 Aug 2007 | INR | 33.95 | 36 | 32.8 | 34.15 | 34.15 | +0.45 (+1.34%) | 36,895 |
| 28 Aug 2007 | INR | 31.15 | 34.95 | 31.15 | 33.7 | 33.7 | -1.05 (-3.02%) | 26,186 |
| 27 Aug 2007 | INR | 33.1 | 34.9 | 33.1 | 34.75 | 34.75 | +1.5 (+4.51%) | 16,597 |
| 24 Aug 2007 | INR | 32.15 | 34.85 | 32.15 | 33.25 | 33.25 | -0.25 (-0.75%) | 8,913 |
| 23 Aug 2007 | INR | 35 | 35 | 33.2 | 33.5 | 33.5 | +0.35 (+1.06%) | 34,936 |
| 22 Aug 2007 | INR | 34.8 | 35.45 | 32 | 33.15 | 33.15 | -2.25 (-6.36%) | 30,248 |
| 21 Aug 2007 | INR | 36.5 | 37 | 35 | 35.4 | 35.4 | -1.7 (-4.58%) | 20,183 |
| 20 Aug 2007 | INR | 37.5 | 37.85 | 36.7 | 37.1 | 37.1 | +0.7 (+1.92%) | 14,664 |
| 17 Aug 2007 | INR | 37.4 | 37.5 | 35.6 | 36.4 | 36.4 | -0.7 (-1.89%) | 29,316 |
| 16 Aug 2007 | INR | 37.3 | 40 | 37.1 | 37.1 | 37.1 | -2.15 (-5.48%) | 28,728 |
| 14 Aug 2007 | INR | 40 | 40.7 | 38.45 | 39.25 | 39.25 | +0.25 (+0.64%) | 41,475 |
| 13 Aug 2007 | INR | 37.9 | 40.4 | 37.05 | 39 | 39 | +1.5 (+4%) | 62,114 |
| 10 Aug 2007 | INR | 37.55 | 37.85 | 36 | 37.5 | 37.5 | -0.85 (-2.22%) | 27,995 |
