| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2007 | INR | 1,131 | 1,176 | 1,131 | 1,172.4 | 1,172.4 | +48.2 (+4.29%) | 165,899 |
| 31 Aug 2007 | INR | 1,100 | 1,155 | 1,100 | 1,124.2 | 1,124.2 | -9.4 (-0.83%) | 164,986 |
| 30 Aug 2007 | INR | 1,120 | 1,140 | 1,116.05 | 1,133.6 | 1,133.6 | +24.3 (+2.19%) | 67,554 |
| 29 Aug 2007 | INR | 1,100 | 1,117.9 | 1,070 | 1,109.3 | 1,109.3 | -1.65 (-0.15%) | 49,501 |
| 28 Aug 2007 | INR | 1,114 | 1,119 | 1,092 | 1,110.95 | 1,110.95 | +10.25 (+0.93%) | 53,088 |
| 27 Aug 2007 | INR | 1,055 | 1,115 | 1,055 | 1,100.7 | 1,100.7 | +53.7 (+5.13%) | 82,617 |
| 24 Aug 2007 | INR | 1,025 | 1,052 | 1,011 | 1,047 | 1,047 | +29.4 (+2.89%) | 42,655 |
| 23 Aug 2007 | INR | 1,044 | 1,052 | 1,006 | 1,017.6 | 1,017.6 | -6.05 (-0.59%) | 82,631 |
| 22 Aug 2007 | INR | 1,000 | 1,033 | 989.95 | 1,023.65 | 1,023.65 | +29.3 (+2.95%) | 150,216 |
| 21 Aug 2007 | INR | 1,060 | 1,060 | 990 | 994.35 | 994.35 | -40.25 (-3.89%) | 199,544 |
| 20 Aug 2007 | INR | 1,050 | 1,084 | 1,030 | 1,034.6 | 1,034.6 | +9.85 (+0.96%) | 81,330 |
| 17 Aug 2007 | INR | 1,051 | 1,071 | 981 | 1,024.75 | 1,024.75 | -35.65 (-3.36%) | 304,565 |
| 16 Aug 2007 | INR | 1,070 | 1,084.95 | 1,056 | 1,060.4 | 1,060.4 | -47.55 (-4.29%) | 99,636 |
| 14 Aug 2007 | INR | 1,105 | 1,118 | 1,095.05 | 1,107.95 | 1,107.95 | +6.05 (+0.55%) | 46,564 |
| 13 Aug 2007 | INR | 1,105 | 1,110 | 1,086 | 1,101.9 | 1,101.9 | +15.7 (+1.45%) | 46,892 |
| 10 Aug 2007 | INR | 1,050 | 1,103 | 1,050 | 1,086.2 | 1,086.2 | -32.9 (-2.94%) | 219,724 |
| 9 Aug 2007 | INR | 1,145.95 | 1,158 | 1,113 | 1,119.1 | 1,119.1 | -14.4 (-1.27%) | 106,896 |
| 8 Aug 2007 | INR | 1,115 | 1,149 | 1,115 | 1,133.5 | 1,133.5 | +22.7 (+2.04%) | 140,785 |
| 7 Aug 2007 | INR | 1,124 | 1,130 | 1,101.1 | 1,110.8 | 1,110.8 | +3.85 (+0.35%) | 67,443 |
| 6 Aug 2007 | INR | 1,097.1 | 1,112 | 1,050.05 | 1,106.95 | 1,106.95 | +9.85 (+0.90%) | 83,561 |
| 3 Aug 2007 | INR | 1,109 | 1,119.9 | 1,092 | 1,097.1 | 1,097.1 | +8.15 (+0.75%) | 50,515 |
| 2 Aug 2007 | INR | 1,094 | 1,111 | 1,075 | 1,088.95 | 1,088.95 | +7.4 (+0.68%) | 85,021 |
| 1 Aug 2007 | INR | 1,125 | 1,125 | 1,077 | 1,081.55 | 1,081.55 | -65.85 (-5.74%) | 152,589 |
| 31 Jul 2007 | INR | 1,080 | 1,153 | 1,080 | 1,147.4 | 1,147.4 | +74.7 (+6.96%) | 153,023 |
| 30 Jul 2007 | INR | 1,080 | 1,100 | 1,046.1 | 1,072.7 | 1,072.7 | -4.8 (-0.45%) | 78,213 |
| 27 Jul 2007 | INR | 1,130 | 1,130 | 1,071.3 | 1,077.5 | 1,077.5 | -55.2 (-4.87%) | 209,217 |
| 26 Jul 2007 | INR | 1,135.65 | 1,155 | 1,120 | 1,132.7 | 1,132.7 | -2.95 (-0.26%) | 160,323 |
| 25 Jul 2007 | INR | 1,138.4 | 1,144.95 | 1,115.05 | 1,135.65 | 1,135.65 | -11.25 (-0.98%) | 132,381 |
| 24 Jul 2007 | INR | 1,101 | 1,175 | 1,101 | 1,146.9 | 1,146.9 | +10.8 (+0.95%) | 271,326 |
| 23 Jul 2007 | INR | 1,061 | 1,147.4 | 1,061 | 1,136.1 | 1,136.1 | +64.7 (+6.04%) | 121,011 |
