| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2007 | INR | 200 | 202 | 195 | 199.55 | 199.55 | +5.25 (+2.70%) | 14,778 |
| 20 Sep 2007 | INR | 208 | 210 | 192.15 | 194.3 | 194.3 | -10.65 (-5.20%) | 39,997 |
| 19 Sep 2007 | INR | 210 | 210.95 | 201 | 204.95 | 204.95 | +0.45 (+0.22%) | 151,050 |
| 18 Sep 2007 | INR | 197 | 209.1 | 197 | 204.5 | 204.5 | +6.6 (+3.34%) | 51,351 |
| 17 Sep 2007 | INR | 200 | 206.5 | 195 | 197.9 | 197.9 | -0.1 (-0.05%) | 31,873 |
| 14 Sep 2007 | INR | 196 | 205 | 195.2 | 198 | 198 | +3.9 (+2.01%) | 68,562 |
| 13 Sep 2007 | INR | 194.7 | 198.85 | 188.8 | 194.1 | 194.1 | +6.2 (+3.30%) | 100,718 |
| 12 Sep 2007 | INR | 173 | 187.9 | 173 | 187.9 | 187.9 | +17.05 (+9.98%) | 108,298 |
| 11 Sep 2007 | INR | 179.6 | 179.6 | 170 | 170.85 | 170.85 | +1.75 (+1.03%) | 34,811 |
| 10 Sep 2007 | INR | 158 | 171.4 | 155 | 169.1 | 169.1 | +12.8 (+8.19%) | 70,149 |
| 7 Sep 2007 | INR | 152 | 159.9 | 151 | 156.3 | 156.3 | +4.65 (+3.07%) | 33,793 |
| 6 Sep 2007 | INR | 157.8 | 157.8 | 149.5 | 151.65 | 151.65 | -4.2 (-2.69%) | 11,020 |
| 5 Sep 2007 | INR | 157 | 161.7 | 153.5 | 155.85 | 155.85 | -0.85 (-0.54%) | 18,043 |
| 4 Sep 2007 | INR | 156.25 | 162.35 | 155 | 156.7 | 156.7 | -0.8 (-0.51%) | 26,265 |
| 3 Sep 2007 | INR | 155.1 | 160.3 | 155.1 | 157.5 | 157.5 | +1.6 (+1.03%) | 34,845 |
| 31 Aug 2007 | INR | 152 | 160.95 | 150.2 | 155.9 | 155.9 | +5.35 (+3.55%) | 78,768 |
| 30 Aug 2007 | INR | 154 | 159.5 | 148.1 | 150.55 | 150.55 | +3.7 (+2.52%) | 245,339 |
| 29 Aug 2007 | INR | 127.05 | 149 | 125.05 | 146.85 | 146.85 | +13.25 (+9.92%) | 126,656 |
| 28 Aug 2007 | INR | 126.7 | 136.95 | 121.5 | 133.6 | 133.6 | +10.6 (+8.62%) | 45,857 |
| 27 Aug 2007 | INR | 115.5 | 124.7 | 115.5 | 123 | 123 | +7.4 (+6.40%) | 27,814 |
| 24 Aug 2007 | INR | 108 | 117.8 | 108 | 115.6 | 115.6 | +6.6 (+6.06%) | 20,923 |
| 23 Aug 2007 | INR | 112 | 116 | 107.1 | 109 | 109 | -3.95 (-3.50%) | 15,027 |
| 22 Aug 2007 | INR | 104.25 | 113 | 103 | 112.95 | 112.95 | +7.95 (+7.57%) | 14,787 |
| 21 Aug 2007 | INR | 110 | 110 | 102.2 | 105 | 105 | -3.25 (-3.00%) | 12,035 |
| 20 Aug 2007 | INR | 110.8 | 112.35 | 105.5 | 108.25 | 108.25 | +0.75 (+0.70%) | 11,033 |
| 17 Aug 2007 | INR | 106 | 111.8 | 105 | 107.5 | 107.5 | -2.95 (-2.67%) | 12,687 |
| 16 Aug 2007 | INR | 114 | 114 | 109.3 | 110.45 | 110.45 | -5.6 (-4.83%) | 10,112 |
| 14 Aug 2007 | INR | 116 | 119.8 | 114.5 | 116.05 | 116.05 | -0.75 (-0.64%) | 4,468 |
| 13 Aug 2007 | INR | 119.95 | 120.5 | 114.5 | 116.8 | 116.8 | -0.6 (-0.51%) | 9,558 |
| 10 Aug 2007 | INR | 114.05 | 119.7 | 114.05 | 117.4 | 117.4 | -4.45 (-3.65%) | 4,554 |
