| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2007 | INR | 132.4 | 136.65 | 130.55 | 135.7 | 135.7 | +4.95 (+3.79%) | 531,260 |
| 31 Aug 2007 | INR | 130.5 | 133.3 | 129.5 | 130.75 | 130.75 | +0.45 (+0.35%) | 248,617 |
| 30 Aug 2007 | INR | 134.9 | 135.45 | 129 | 130.3 | 130.3 | -2.15 (-1.62%) | 248,156 |
| 29 Aug 2007 | INR | 128 | 132.85 | 127.1 | 132.45 | 132.45 | +1.2 (+0.91%) | 314,606 |
| 28 Aug 2007 | INR | 125.1 | 131.9 | 124 | 131.25 | 131.25 | +7.65 (+6.19%) | 503,768 |
| 27 Aug 2007 | INR | 120.05 | 124.75 | 120.05 | 123.6 | 123.6 | +4.85 (+4.08%) | 1,596,054 |
| 24 Aug 2007 | INR | 119.8 | 120 | 116.5 | 118.75 | 118.75 | +1.2 (+1.02%) | 1,084,968 |
| 23 Aug 2007 | INR | 120 | 126 | 116.5 | 117.55 | 117.55 | -0.4 (-0.34%) | 440,713 |
| 22 Aug 2007 | INR | 119 | 120.5 | 115.8 | 117.95 | 117.95 | -1.2 (-1.01%) | 326,414 |
| 21 Aug 2007 | INR | 123.9 | 123.9 | 117.05 | 119.15 | 119.15 | -3.2 (-2.62%) | 411,261 |
| 20 Aug 2007 | INR | 124.95 | 125.9 | 121 | 122.35 | 122.35 | +2.85 (+2.38%) | 130,401 |
| 17 Aug 2007 | INR | 122.1 | 125 | 118.5 | 119.5 | 119.5 | -5.35 (-4.29%) | 541,353 |
| 16 Aug 2007 | INR | 124 | 125.8 | 118 | 124.85 | 124.85 | -3.75 (-2.92%) | 260,174 |
| 14 Aug 2007 | INR | 131.45 | 131.75 | 127.75 | 128.6 | 128.6 | -2.05 (-1.57%) | 190,892 |
| 13 Aug 2007 | INR | 128 | 132.9 | 127 | 130.65 | 130.65 | +3.3 (+2.59%) | 325,870 |
| 10 Aug 2007 | INR | 128 | 129 | 123 | 127.35 | 127.35 | -3.8 (-2.90%) | 373,102 |
| 9 Aug 2007 | INR | 135.7 | 136.7 | 130.15 | 131.15 | 131.15 | -3.1 (-2.31%) | 284,587 |
| 8 Aug 2007 | INR | 131.9 | 135.35 | 131.05 | 134.25 | 134.25 | +3.6 (+2.76%) | 603,957 |
| 7 Aug 2007 | INR | 112 | 134.9 | 112 | 130.65 | 130.65 | +0.55 (+0.42%) | 508,903 |
| 6 Aug 2007 | INR | 129 | 130.7 | 125 | 130.1 | 130.1 | -2.6 (-1.96%) | 372,394 |
| 3 Aug 2007 | INR | 131.9 | 134 | 130.75 | 132.7 | 132.7 | +3 (+2.31%) | 275,527 |
| 2 Aug 2007 | INR | 126 | 132 | 126 | 129.7 | 129.7 | +3.25 (+2.57%) | 356,389 |
| 1 Aug 2007 | INR | 138.2 | 138.2 | 125.05 | 126.45 | 126.45 | -12.45 (-8.96%) | 1,056,637 |
| 31 Jul 2007 | INR | 133.9 | 140.5 | 133.9 | 138.9 | 138.9 | +6.45 (+4.87%) | 1,420,329 |
| 30 Jul 2007 | INR | 131 | 133.75 | 127 | 132.45 | 132.45 | +1.7 (+1.30%) | 584,480 |
| 27 Jul 2007 | INR | 133 | 136.1 | 128.5 | 130.75 | 130.75 | -9.15 (-6.54%) | 902,448 |
| 26 Jul 2007 | INR | 139 | 142.6 | 137.05 | 139.9 | 139.9 | -0.1 (-0.07%) | 700,915 |
| 25 Jul 2007 | INR | 132.85 | 141.45 | 132.85 | 140 | 140 | +4.6 (+3.40%) | 1,353,058 |
| 24 Jul 2007 | INR | 131.2 | 137.4 | 131.2 | 135.4 | 135.4 | +6.05 (+4.68%) | 1,241,817 |
| 23 Jul 2007 | INR | 126.8 | 129.85 | 125 | 129.35 | 129.35 | +2.55 (+2.01%) | 307,589 |
