| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2007 | INR | 73.75 | 76 | 73.05 | 76 | 76 | +2 (+2.70%) | 5,511 |
| 25 Sep 2007 | INR | 66.3 | 78.35 | 66.3 | 74 | 74 | -1.4 (-1.86%) | 2,754 |
| 24 Sep 2007 | INR | 75.3 | 77 | 75.2 | 75.4 | 75.4 | -1.1 (-1.44%) | 6,577 |
| 21 Sep 2007 | INR | 76.8 | 76.8 | 75.6 | 76.5 | 76.5 | -0.5 (-0.65%) | 3,330 |
| 20 Sep 2007 | INR | 77.7 | 82 | 76 | 77 | 77 | -4.4 (-5.41%) | 6,968 |
| 19 Sep 2007 | INR | 82.6 | 82.8 | 80.05 | 81.4 | 81.4 | -1.4 (-1.69%) | 9,783 |
| 18 Sep 2007 | INR | 78 | 83.8 | 78 | 82.8 | 82.8 | +2.9 (+3.63%) | 38,305 |
| 17 Sep 2007 | INR | 74.25 | 80.3 | 74.25 | 79.9 | 79.9 | +5.85 (+7.90%) | 34,594 |
| 14 Sep 2007 | INR | 77.9 | 77.9 | 67 | 74.05 | 74.05 | +7.55 (+11.35%) | 27,834 |
| 13 Sep 2007 | INR | 64 | 67.1 | 62.15 | 66.5 | 66.5 | +3 (+4.72%) | 9,684 |
| 12 Sep 2007 | INR | 67 | 67 | 63.5 | 63.5 | 63.5 | -0.25 (-0.39%) | 3,829 |
| 11 Sep 2007 | INR | 62 | 64.9 | 62 | 63.75 | 63.75 | -1.15 (-1.77%) | 1,932 |
| 10 Sep 2007 | INR | 65.5 | 67 | 64.05 | 64.9 | 64.9 | -0.8 (-1.22%) | 4,191 |
| 7 Sep 2007 | INR | 65 | 67.95 | 65 | 65.7 | 65.7 | -1.6 (-2.38%) | 3,914 |
| 6 Sep 2007 | INR | 65.25 | 68 | 64 | 67.3 | 67.3 | +1.4 (+2.12%) | 7,798 |
| 5 Sep 2007 | INR | 63.05 | 65.9 | 63 | 65.9 | 65.9 | +0.8 (+1.23%) | 2,205 |
| 4 Sep 2007 | INR | 66.25 | 67.5 | 65.05 | 65.1 | 65.1 | -0.8 (-1.21%) | 2,650 |
| 3 Sep 2007 | INR | 62.7 | 65.9 | 62.6 | 65.9 | 65.9 | +1.65 (+2.57%) | 3,263 |
| 31 Aug 2007 | INR | 62.9 | 64.8 | 61.7 | 64.25 | 64.25 | +1.3 (+2.07%) | 3,178 |
| 30 Aug 2007 | INR | 62.9 | 63.4 | 58 | 62.95 | 62.95 | -0.3 (-0.47%) | 6,351 |
| 29 Aug 2007 | INR | 60 | 63.25 | 59.35 | 63.25 | 63.25 | +1.25 (+2.02%) | 3,651 |
| 28 Aug 2007 | INR | 62 | 63 | 61.1 | 62 | 62 | -0.35 (-0.56%) | 6,736 |
| 27 Aug 2007 | INR | 58.9 | 62.4 | 58.25 | 62.35 | 62.35 | +5.1 (+8.91%) | 13,206 |
| 24 Aug 2007 | INR | 57.1 | 58 | 57.1 | 57.25 | 57.25 | +0.75 (+1.33%) | 221 |
| 23 Aug 2007 | INR | 62 | 62 | 53.5 | 56.5 | 56.5 | -0.5 (-0.88%) | 3,065 |
| 22 Aug 2007 | INR | 55.75 | 57 | 55.75 | 57 | 57 | -1.25 (-2.15%) | 6,302 |
| 21 Aug 2007 | INR | 62.5 | 62.5 | 55.6 | 58.25 | 58.25 | +0.3 (+0.52%) | 11,613 |
| 20 Aug 2007 | INR | 57.1 | 58 | 56.15 | 57.95 | 57.95 | +0.45 (+0.78%) | 7,850 |
| 17 Aug 2007 | INR | 59 | 59 | 55.1 | 57.5 | 57.5 | +0.05 (+0.09%) | 28,198 |
| 16 Aug 2007 | INR | 52.35 | 58.4 | 52.35 | 57.45 | 57.45 | +0.4 (+0.70%) | 5,443 |
