| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Sep 2007 | INR | 49.6 | 50.4 | 49 | 49.85 | 49.85 | -0.7 (-1.38%) | 70,000 |
| 14 Sep 2007 | INR | 51.65 | 53.1 | 49.8 | 50.55 | 50.55 | -0.95 (-1.84%) | 138,531 |
| 13 Sep 2007 | INR | 49.5 | 52.9 | 49.5 | 51.5 | 51.5 | +1.85 (+3.73%) | 168,436 |
| 12 Sep 2007 | INR | 48.2 | 50 | 48.2 | 49.65 | 49.65 | +0.5 (+1.02%) | 34,729 |
| 11 Sep 2007 | INR | 50.25 | 50.5 | 48.65 | 49.15 | 49.15 | -0.6 (-1.21%) | 57,026 |
| 10 Sep 2007 | INR | 50.45 | 51.3 | 49.25 | 49.75 | 49.75 | -0.05 (-0.10%) | 112,670 |
| 7 Sep 2007 | INR | 51.65 | 51.65 | 49.7 | 49.8 | 49.8 | -0.3 (-0.60%) | 49,915 |
| 6 Sep 2007 | INR | 50 | 50.8 | 49.2 | 50.1 | 50.1 | -0.1 (-0.20%) | 90,742 |
| 5 Sep 2007 | INR | 51.45 | 51.45 | 48 | 50.2 | 50.2 | +0.25 (+0.50%) | 120,109 |
| 4 Sep 2007 | INR | 45.05 | 50.95 | 45.05 | 49.95 | 49.95 | +1.45 (+2.99%) | 168,478 |
| 3 Sep 2007 | INR | 47 | 49.5 | 46.5 | 48.5 | 48.5 | +2.15 (+4.64%) | 148,800 |
| 31 Aug 2007 | INR | 46.7 | 46.9 | 46 | 46.35 | 46.35 | -0.05 (-0.11%) | 21,280 |
| 30 Aug 2007 | INR | 46.9 | 47 | 45.8 | 46.4 | 46.4 | +0.6 (+1.31%) | 65,242 |
| 29 Aug 2007 | INR | 45 | 46 | 43.3 | 45.8 | 45.8 | +0.5 (+1.10%) | 40,955 |
| 28 Aug 2007 | INR | 45.5 | 47.5 | 44.2 | 45.3 | 45.3 | +0.85 (+1.91%) | 38,578 |
| 27 Aug 2007 | INR | 43.7 | 44.75 | 43.7 | 44.45 | 44.45 | +1.05 (+2.42%) | 24,485 |
| 24 Aug 2007 | INR | 43.6 | 44 | 42.8 | 43.4 | 43.4 | +0.25 (+0.58%) | 29,358 |
| 23 Aug 2007 | INR | 45.5 | 45.5 | 40.2 | 43.15 | 43.15 | -0.05 (-0.12%) | 37,855 |
| 22 Aug 2007 | INR | 43.25 | 44.7 | 42.5 | 43.2 | 43.2 | -0.2 (-0.46%) | 55,246 |
| 21 Aug 2007 | INR | 45.85 | 46.1 | 43 | 43.4 | 43.4 | -2.6 (-5.65%) | 99,156 |
| 20 Aug 2007 | INR | 46.8 | 47.85 | 45.55 | 46 | 46 | +0.05 (+0.11%) | 57,600 |
| 17 Aug 2007 | INR | 46.05 | 46.5 | 43.2 | 45.95 | 45.95 | -0.1 (-0.22%) | 89,668 |
| 16 Aug 2007 | INR | 42.9 | 49 | 42.5 | 46.05 | 46.05 | +2.1 (+4.78%) | 279,821 |
| 14 Aug 2007 | INR | 43.7 | 44.95 | 42.95 | 43.95 | 43.95 | +0.45 (+1.03%) | 48,033 |
| 13 Aug 2007 | INR | 44 | 44.5 | 43.25 | 43.5 | 43.5 | -0.35 (-0.80%) | 56,742 |
| 10 Aug 2007 | INR | 42 | 44.45 | 41 | 43.85 | 43.85 | +0.55 (+1.27%) | 45,500 |
| 9 Aug 2007 | INR | 44 | 44.5 | 43.2 | 43.3 | 43.3 | -0.3 (-0.69%) | 73,800 |
| 8 Aug 2007 | INR | 44.1 | 44.5 | 43.35 | 43.6 | 43.6 | 0.0 (0.0%) | 55,300 |
| 7 Aug 2007 | INR | 43.4 | 46 | 43.3 | 43.6 | 43.6 | +1.05 (+2.47%) | 56,800 |
| 6 Aug 2007 | INR | 42.9 | 42.95 | 40.5 | 42.55 | 42.55 | 0.0 (0.0%) | 38,300 |
