| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2007 | INR | 22 | 22.2 | 21.8 | 22.1 | 22.1 | -0.3 (-1.34%) | 4,931 |
| 27 Sep 2007 | INR | 21 | 22.4 | 21 | 22.4 | 22.4 | +0.4 (+1.82%) | 11,540 |
| 26 Sep 2007 | INR | 22.6 | 22.6 | 22 | 22 | 22 | -0.5 (-2.22%) | 47,495 |
| 25 Sep 2007 | INR | 21.2 | 22.6 | 21.2 | 22.5 | 22.5 | +0.7 (+3.21%) | 10,103 |
| 24 Sep 2007 | INR | 22.7 | 22.7 | 21 | 21.8 | 21.8 | -0.2 (-0.91%) | 8,812 |
| 21 Sep 2007 | INR | 23.4 | 23.4 | 21.5 | 22 | 22 | -0.1 (-0.45%) | 5,908 |
| 20 Sep 2007 | INR | 22.35 | 22.8 | 22.05 | 22.1 | 22.1 | -0.8 (-3.49%) | 2,505 |
| 19 Sep 2007 | INR | 23.9 | 24.3 | 22.45 | 22.9 | 22.9 | +0.55 (+2.46%) | 6,124 |
| 18 Sep 2007 | INR | 22.2 | 22.95 | 22.05 | 22.35 | 22.35 | -0.8 (-3.46%) | 6,126 |
| 17 Sep 2007 | INR | 23.9 | 23.9 | 22.8 | 23.15 | 23.15 | +0.15 (+0.65%) | 18,198 |
| 14 Sep 2007 | INR | 23 | 23.4 | 22.95 | 23 | 23 | -0.05 (-0.22%) | 19,354 |
| 13 Sep 2007 | INR | 22.5 | 23.6 | 22.5 | 23.05 | 23.05 | -0.05 (-0.22%) | 9,853 |
| 12 Sep 2007 | INR | 23.5 | 23.8 | 22.9 | 23.1 | 23.1 | +0.2 (+0.87%) | 9,503 |
| 11 Sep 2007 | INR | 23.95 | 23.95 | 22 | 22.9 | 22.9 | -0.4 (-1.72%) | 11,960 |
| 10 Sep 2007 | INR | 24.6 | 24.6 | 22.6 | 23.3 | 23.3 | +0.2 (+0.87%) | 9,785 |
| 7 Sep 2007 | INR | 23.9 | 23.9 | 22.2 | 23.1 | 23.1 | +0.7 (+3.12%) | 12,037 |
| 6 Sep 2007 | INR | 22.15 | 22.5 | 22 | 22.4 | 22.4 | +0.6 (+2.75%) | 4,700 |
| 5 Sep 2007 | INR | 22.3 | 22.85 | 21.8 | 21.8 | 21.8 | -0.1 (-0.46%) | 9,649 |
| 4 Sep 2007 | INR | 22.2 | 22.5 | 21.6 | 21.9 | 21.9 | +0.35 (+1.62%) | 7,159 |
| 3 Sep 2007 | INR | 21.05 | 21.7 | 21.05 | 21.55 | 21.55 | +0.15 (+0.70%) | 3,708 |
| 31 Aug 2007 | INR | 21.65 | 21.85 | 21 | 21.4 | 21.4 | +0.4 (+1.90%) | 3,076 |
| 30 Aug 2007 | INR | 19.7 | 21 | 19.7 | 21 | 21 | +0.85 (+4.22%) | 7,697 |
| 29 Aug 2007 | INR | 20.15 | 20.25 | 19.85 | 20.15 | 20.15 | -0.15 (-0.74%) | 4,785 |
| 28 Aug 2007 | INR | 20.15 | 20.3 | 19.9 | 20.3 | 20.3 | +0.4 (+2.01%) | 1,565 |
| 27 Aug 2007 | INR | 20.3 | 20.3 | 19.8 | 19.9 | 19.9 | +0.05 (+0.25%) | 2,490 |
| 24 Aug 2007 | INR | 19.95 | 20 | 19.7 | 19.85 | 19.85 | +0.2 (+1.02%) | 1,191 |
| 23 Aug 2007 | INR | 19.25 | 20.1 | 19.25 | 19.65 | 19.65 | +0.3 (+1.55%) | 2,287 |
| 22 Aug 2007 | INR | 19.75 | 20 | 19.3 | 19.35 | 19.35 | -0.45 (-2.27%) | 4,950 |
| 21 Aug 2007 | INR | 20.05 | 20.5 | 19.5 | 19.8 | 19.8 | -0.7 (-3.41%) | 6,726 |
| 20 Aug 2007 | INR | 20.4 | 20.6 | 20.2 | 20.5 | 20.5 | -0.1 (-0.49%) | 2,950 |
