| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2007 | INR | 33.2 | 33.5 | 32.65 | 32.75 | 32.75 | +0.15 (+0.46%) | 9,691 |
| 13 Sep 2007 | INR | 32.15 | 34.65 | 32.15 | 32.6 | 32.6 | -0.3 (-0.91%) | 6,221 |
| 12 Sep 2007 | INR | 33 | 34.4 | 32.55 | 32.9 | 32.9 | +0.35 (+1.08%) | 2,415 |
| 11 Sep 2007 | INR | 33 | 33 | 32.5 | 32.55 | 32.55 | +0.05 (+0.15%) | 2,424 |
| 10 Sep 2007 | INR | 33 | 33.1 | 32.05 | 32.5 | 32.5 | -0.8 (-2.40%) | 2,517 |
| 7 Sep 2007 | INR | 33.85 | 33.85 | 31.7 | 33.3 | 33.3 | -0.1 (-0.30%) | 3,041 |
| 6 Sep 2007 | INR | 34.1 | 34.1 | 32.35 | 33.4 | 33.4 | +1 (+3.09%) | 4,517 |
| 5 Sep 2007 | INR | 32.75 | 33.55 | 32.25 | 32.4 | 32.4 | -1.35 (-4%) | 4,470 |
| 4 Sep 2007 | INR | 34.8 | 34.8 | 30.75 | 33.75 | 33.75 | -0.25 (-0.74%) | 22,247 |
| 3 Sep 2007 | INR | 34.95 | 34.95 | 33.05 | 34 | 34 | +0.9 (+2.72%) | 3,347 |
| 31 Aug 2007 | INR | 33 | 34 | 32.55 | 33.1 | 33.1 | -0.5 (-1.49%) | 1,360 |
| 30 Aug 2007 | INR | 35.55 | 36 | 33.1 | 33.6 | 33.6 | -1.9 (-5.35%) | 5,437 |
| 29 Aug 2007 | INR | 32.6 | 35.95 | 31.4 | 35.5 | 35.5 | +1.75 (+5.19%) | 28,323 |
| 28 Aug 2007 | INR | 32 | 34.5 | 32 | 33.75 | 33.75 | +1.35 (+4.17%) | 11,892 |
| 27 Aug 2007 | INR | 32 | 32.95 | 31.45 | 32.4 | 32.4 | +0.25 (+0.78%) | 2,104 |
| 24 Aug 2007 | INR | 33 | 33 | 31.5 | 32.15 | 32.15 | -0.4 (-1.23%) | 3,881 |
| 23 Aug 2007 | INR | 32.75 | 33.95 | 32.25 | 32.55 | 32.55 | -1.15 (-3.41%) | 4,550 |
| 22 Aug 2007 | INR | 36.35 | 36.35 | 31.4 | 33.7 | 33.7 | +0.7 (+2.12%) | 13,403 |
| 21 Aug 2007 | INR | 32.05 | 35.75 | 32.05 | 33 | 33 | -1.7 (-4.90%) | 9,876 |
| 20 Aug 2007 | INR | 34.5 | 34.8 | 32.3 | 34.7 | 34.7 | +2.4 (+7.43%) | 7,539 |
| 17 Aug 2007 | INR | 32.85 | 33.6 | 32.25 | 32.3 | 32.3 | -1.7 (-5%) | 6,724 |
| 16 Aug 2007 | INR | 34 | 35.1 | 32.05 | 34 | 34 | -0.25 (-0.73%) | 6,952 |
| 14 Aug 2007 | INR | 32.2 | 35.95 | 32.15 | 34.25 | 34.25 | +0.3 (+0.88%) | 6,591 |
| 13 Aug 2007 | INR | 32.75 | 34.65 | 32.75 | 33.95 | 33.95 | +0.85 (+2.57%) | 3,832 |
| 10 Aug 2007 | INR | 33.1 | 33.5 | 31.7 | 33.1 | 33.1 | -1.4 (-4.06%) | 7,676 |
| 9 Aug 2007 | INR | 33.15 | 36.25 | 33.15 | 34.5 | 34.5 | -0.75 (-2.13%) | 6,940 |
| 8 Aug 2007 | INR | 35 | 36.5 | 34.4 | 35.25 | 35.25 | 0.0 (0.0%) | 21,067 |
| 7 Aug 2007 | INR | 33.5 | 38.4 | 33.5 | 35.25 | 35.25 | -0.75 (-2.08%) | 7,797 |
| 6 Aug 2007 | INR | 34.9 | 36.75 | 34.9 | 36 | 36 | +0.1 (+0.28%) | 12,991 |
| 3 Aug 2007 | INR | 35.4 | 37.15 | 34.15 | 35.9 | 35.9 | +1.9 (+5.59%) | 86,786 |
