| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2007 | INR | 90.56 | 90.56 | 85.06 | 90.56 | 90.56 | +8.23 (+10.00%) | 143,255 |
| 26 Sep 2007 | INR | 72.6 | 82.33 | 72.6 | 82.33 | 82.33 | +13.69 (+19.94%) | 84,430 |
| 25 Sep 2007 | INR | 56.4 | 68.64 | 56.4 | 68.64 | 68.64 | +11.44 (+20%) | 90,880 |
| 24 Sep 2007 | INR | 56.2 | 58 | 55.22 | 57.2 | 57.2 | +1.54 (+2.77%) | 136,720 |
| 21 Sep 2007 | INR | 56.03 | 56.58 | 55.66 | 55.66 | 55.66 | -0.97 (-1.71%) | 16,480 |
| 20 Sep 2007 | INR | 57 | 58.99 | 56.41 | 56.63 | 56.63 | -0.37 (-0.65%) | 51,470 |
| 19 Sep 2007 | INR | 57 | 57.9 | 55.81 | 57 | 57 | 0.0 (0.0%) | 17,410 |
| 18 Sep 2007 | INR | 56 | 57.6 | 55.22 | 57 | 57 | +0.8 (+1.42%) | 34,535 |
| 17 Sep 2007 | INR | 57.99 | 58 | 55.44 | 56.2 | 56.2 | +0.98 (+1.77%) | 19,390 |
| 14 Sep 2007 | INR | 60.6 | 62 | 55.22 | 55.22 | 55.22 | -2.78 (-4.79%) | 16,710 |
| 13 Sep 2007 | INR | 57.35 | 60 | 57.35 | 58 | 58 | +0.97 (+1.70%) | 10,610 |
| 12 Sep 2007 | INR | 60.9 | 63 | 55.2 | 57.03 | 57.03 | -0.97 (-1.67%) | 10,380 |
| 11 Sep 2007 | INR | 54.51 | 64 | 54.51 | 58 | 58 | +3 (+5.45%) | 62,650 |
| 10 Sep 2007 | INR | 54.25 | 56 | 54.25 | 55 | 55 | +0.2 (+0.36%) | 2,305 |
| 7 Sep 2007 | INR | 55 | 55.05 | 54.6 | 54.8 | 54.8 | -2.2 (-3.86%) | 3,450 |
| 6 Sep 2007 | INR | 55.98 | 57 | 54.6 | 57 | 57 | +3 (+5.56%) | 3,935 |
| 5 Sep 2007 | INR | 56 | 57.4 | 54 | 54 | 54 | -2.58 (-4.56%) | 6,225 |
| 4 Sep 2007 | INR | 54 | 56.58 | 54 | 56.58 | 56.58 | +3.96 (+7.53%) | 2,750 |
| 3 Sep 2007 | INR | 55.2 | 58 | 52.62 | 52.62 | 52.62 | -2.43 (-4.41%) | 2,825 |
| 31 Aug 2007 | INR | 54.85 | 56 | 54.55 | 55.05 | 55.05 | -0.27 (-0.49%) | 21,130 |
| 30 Aug 2007 | INR | 56.8 | 57 | 55.32 | 55.32 | 55.32 | -1.74 (-3.05%) | 6,675 |
| 29 Aug 2007 | INR | 52.21 | 58.8 | 52.21 | 57.06 | 57.06 | +0.06 (+0.11%) | 11,280 |
| 28 Aug 2007 | INR | 58 | 58 | 57 | 57 | 57 | -0.2 (-0.35%) | 3,000 |
| 27 Aug 2007 | INR | 58 | 58 | 56.6 | 57.2 | 57.2 | -0.78 (-1.35%) | 17,600 |
| 24 Aug 2007 | INR | 59.58 | 59.6 | 57.11 | 57.98 | 57.98 | +1.98 (+3.54%) | 6,500 |
| 23 Aug 2007 | INR | 60.8 | 60.8 | 56 | 56 | 56 | -2.7 (-4.60%) | 10,225 |
| 22 Aug 2007 | INR | 55.22 | 58.7 | 55.2 | 58.7 | 58.7 | +3.4 (+6.15%) | 195 |
| 21 Aug 2007 | INR | 61 | 61 | 55.3 | 55.3 | 55.3 | -4.7 (-7.83%) | 30,280 |
| 20 Aug 2007 | INR | 59.98 | 60 | 57.65 | 60 | 60 | +3 (+5.26%) | 1,505 |
| 17 Aug 2007 | INR | 56.01 | 61.95 | 56.01 | 57 | 57 | -0.54 (-0.94%) | 5,625 |
