| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Sep 2007 | INR | 19.8 | 20.3 | 19.5 | 19.5 | 19.5 | -0.1 (-0.51%) | 18,296 |
| 14 Sep 2007 | INR | 20.25 | 20.7 | 19.6 | 19.6 | 19.6 | -1 (-4.85%) | 34,037 |
| 13 Sep 2007 | INR | 20.7 | 20.75 | 20.05 | 20.6 | 20.6 | -0.2 (-0.96%) | 41,375 |
| 12 Sep 2007 | INR | 20.8 | 20.8 | 20.25 | 20.8 | 20.8 | +0.8 (+4%) | 49,580 |
| 11 Sep 2007 | INR | 20.4 | 20.75 | 20 | 20 | 20 | -0.4 (-1.96%) | 23,484 |
| 10 Sep 2007 | INR | 20.1 | 20.9 | 20 | 20.4 | 20.4 | -0.35 (-1.69%) | 39,147 |
| 7 Sep 2007 | INR | 21 | 21.85 | 20.6 | 20.75 | 20.75 | -0.15 (-0.72%) | 161,066 |
| 6 Sep 2007 | INR | 19.35 | 21.65 | 18.95 | 20.9 | 20.9 | +2.15 (+11.47%) | 358,280 |
| 5 Sep 2007 | INR | 19 | 19.2 | 18.75 | 18.75 | 18.75 | +0.1 (+0.54%) | 34,161 |
| 4 Sep 2007 | INR | 18.9 | 19.15 | 18.65 | 18.65 | 18.65 | -0.25 (-1.32%) | 28,203 |
| 3 Sep 2007 | INR | 17.6 | 19.2 | 17.6 | 18.9 | 18.9 | +0.7 (+3.85%) | 49,934 |
| 31 Aug 2007 | INR | 17.5 | 18.6 | 17.5 | 18.2 | 18.2 | +0.65 (+3.70%) | 64,128 |
| 30 Aug 2007 | INR | 17.25 | 17.75 | 17.25 | 17.55 | 17.55 | +0.3 (+1.74%) | 40,529 |
| 29 Aug 2007 | INR | 16.75 | 17.3 | 16.75 | 17.25 | 17.25 | +0.1 (+0.58%) | 12,285 |
| 28 Aug 2007 | INR | 17.3 | 17.5 | 16.9 | 17.15 | 17.15 | 0.0 (0.0%) | 37,808 |
| 27 Aug 2007 | INR | 17.8 | 17.8 | 16.8 | 17.15 | 17.15 | +0.3 (+1.78%) | 35,577 |
| 24 Aug 2007 | INR | 16.9 | 16.95 | 16.5 | 16.85 | 16.85 | +0.15 (+0.90%) | 12,393 |
| 23 Aug 2007 | INR | 17.5 | 17.5 | 16.65 | 16.7 | 16.7 | +0.05 (+0.30%) | 26,953 |
| 22 Aug 2007 | INR | 17.1 | 17.75 | 16.65 | 16.65 | 16.65 | -0.65 (-3.76%) | 28,654 |
| 21 Aug 2007 | INR | 18.1 | 18.7 | 17.2 | 17.3 | 17.3 | -1.2 (-6.49%) | 29,342 |
| 20 Aug 2007 | INR | 18.8 | 19.3 | 18.45 | 18.5 | 18.5 | +0.25 (+1.37%) | 21,727 |
| 17 Aug 2007 | INR | 18.5 | 18.5 | 17.65 | 18.25 | 18.25 | -0.2 (-1.08%) | 46,586 |
| 16 Aug 2007 | INR | 18.6 | 19 | 18 | 18.45 | 18.45 | -0.15 (-0.81%) | 22,263 |
| 14 Aug 2007 | INR | 19.25 | 19.55 | 18.4 | 18.6 | 18.6 | -0.8 (-4.12%) | 58,347 |
| 13 Aug 2007 | INR | 19.5 | 19.7 | 19.1 | 19.4 | 19.4 | +0.05 (+0.26%) | 19,024 |
| 10 Aug 2007 | INR | 19.1 | 19.55 | 18.4 | 19.35 | 19.35 | -0.6 (-3.01%) | 42,997 |
| 9 Aug 2007 | INR | 19.3 | 21.4 | 19.2 | 19.95 | 19.95 | +0.8 (+4.18%) | 207,426 |
| 8 Aug 2007 | INR | 18.9 | 19.4 | 18.9 | 19.15 | 19.15 | +0.15 (+0.79%) | 56,805 |
| 7 Aug 2007 | INR | 18.15 | 19.4 | 18.15 | 19 | 19 | +0.65 (+3.54%) | 103,550 |
| 6 Aug 2007 | INR | 17.5 | 18.45 | 17.5 | 18.35 | 18.35 | +0.3 (+1.66%) | 34,883 |
