| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2007 | INR | 40.5 | 43 | 38.5 | 38.8 | 38.8 | -1.5 (-3.72%) | 141,617 |
| 13 Sep 2007 | INR | 40.1 | 41.45 | 39.8 | 40.3 | 40.3 | +0.4 (+1.00%) | 83,837 |
| 12 Sep 2007 | INR | 37.5 | 41.45 | 36.7 | 39.9 | 39.9 | +3.1 (+8.42%) | 233,457 |
| 11 Sep 2007 | INR | 35.5 | 37.2 | 34.8 | 36.8 | 36.8 | +1.85 (+5.29%) | 149,577 |
| 10 Sep 2007 | INR | 35 | 35.3 | 34.7 | 34.95 | 34.95 | -0.05 (-0.14%) | 82,652 |
| 7 Sep 2007 | INR | 35.9 | 35.9 | 34.05 | 35 | 35 | +0.55 (+1.60%) | 54,577 |
| 6 Sep 2007 | INR | 34.9 | 35.25 | 33.65 | 34.45 | 34.45 | -0.2 (-0.58%) | 26,775 |
| 5 Sep 2007 | INR | 36 | 36 | 34.35 | 34.65 | 34.65 | -0.55 (-1.56%) | 41,517 |
| 4 Sep 2007 | INR | 34.9 | 36.5 | 34.05 | 35.2 | 35.2 | +0.8 (+2.33%) | 84,396 |
| 3 Sep 2007 | INR | 32.1 | 35.3 | 32.1 | 34.4 | 34.4 | -0.05 (-0.15%) | 28,410 |
| 31 Aug 2007 | INR | 33.8 | 35 | 33.25 | 34.45 | 34.45 | +1.25 (+3.77%) | 61,031 |
| 30 Aug 2007 | INR | 33.45 | 34.35 | 33 | 33.2 | 33.2 | -0.35 (-1.04%) | 19,064 |
| 29 Aug 2007 | INR | 32.1 | 34.4 | 32.1 | 33.55 | 33.55 | +0.35 (+1.05%) | 74,236 |
| 28 Aug 2007 | INR | 33.8 | 33.8 | 32.2 | 33.2 | 33.2 | -0.1 (-0.30%) | 8,742 |
| 27 Aug 2007 | INR | 32.75 | 33.8 | 32.05 | 33.3 | 33.3 | +0.75 (+2.30%) | 12,936 |
| 24 Aug 2007 | INR | 33.5 | 33.95 | 32.25 | 32.55 | 32.55 | +0.1 (+0.31%) | 32,756 |
| 23 Aug 2007 | INR | 35.3 | 35.4 | 32.1 | 32.45 | 32.45 | -1.6 (-4.70%) | 79,209 |
| 22 Aug 2007 | INR | 32.8 | 34.5 | 32.25 | 34.05 | 34.05 | +1.45 (+4.45%) | 137,001 |
| 21 Aug 2007 | INR | 36 | 37.5 | 32 | 32.6 | 32.6 | -3.5 (-9.70%) | 217,306 |
| 20 Aug 2007 | INR | 34 | 36.9 | 32.75 | 36.1 | 36.1 | +4.5 (+14.24%) | 385,164 |
| 17 Aug 2007 | INR | 32.75 | 33.4 | 31.3 | 31.6 | 31.6 | -1 (-3.07%) | 65,338 |
| 16 Aug 2007 | INR | 32.1 | 35 | 31.8 | 32.6 | 32.6 | -0.15 (-0.46%) | 152,035 |
| 14 Aug 2007 | INR | 30.8 | 34 | 30.8 | 32.75 | 32.75 | +0.3 (+0.92%) | 64,247 |
| 13 Aug 2007 | INR | 33.2 | 33.9 | 30.55 | 32.45 | 32.45 | +0.85 (+2.69%) | 37,634 |
| 10 Aug 2007 | INR | 31.3 | 32.6 | 31.3 | 31.6 | 31.6 | -1.65 (-4.96%) | 16,563 |
| 9 Aug 2007 | INR | 31.1 | 34.95 | 31.1 | 33.25 | 33.25 | +0.5 (+1.53%) | 45,521 |
| 8 Aug 2007 | INR | 31.8 | 34.8 | 30.1 | 32.75 | 32.75 | +1.6 (+5.14%) | 106,113 |
| 7 Aug 2007 | INR | 30.15 | 31.95 | 30.15 | 31.15 | 31.15 | +0.4 (+1.30%) | 9,925 |
| 6 Aug 2007 | INR | 30.25 | 31 | 29.15 | 30.75 | 30.75 | +0.25 (+0.82%) | 11,088 |
| 3 Aug 2007 | INR | 31.85 | 31.85 | 30 | 30.5 | 30.5 | 0.0 (0.0%) | 10,292 |
