| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Sep 2007 | INR | 164 | 168 | 158.3 | 159.8 | 79.9 | -3.4 (-2.08%) | 352,380 |
| 4 Sep 2007 | INR | 157.8 | 165 | 155.6 | 163.2 | 81.6 | +7 (+4.48%) | 420,026 |
| 3 Sep 2007 | INR | 149.45 | 157 | 149.1 | 156.2 | 78.1 | +8.85 (+6.01%) | 392,560 |
| 31 Aug 2007 | INR | 148.1 | 148.4 | 146.6 | 147.35 | 73.675 | -0.3 (-0.20%) | 49,102 |
| 30 Aug 2007 | INR | 150 | 151.25 | 147.65 | 147.65 | 73.825 | -0.25 (-0.17%) | 73,930 |
| 29 Aug 2007 | INR | 143.85 | 148.25 | 142.5 | 147.9 | 73.95 | +2.65 (+1.82%) | 217,724 |
| 28 Aug 2007 | INR | 145 | 147.9 | 144 | 145.25 | 72.625 | -0.2 (-0.14%) | 59,716 |
| 27 Aug 2007 | INR | 145.25 | 147.9 | 144.05 | 145.45 | 72.725 | +2.65 (+1.86%) | 85,454 |
| 24 Aug 2007 | INR | 141 | 143.5 | 137.55 | 142.8 | 71.4 | +3.35 (+2.40%) | 97,368 |
| 23 Aug 2007 | INR | 144.5 | 148 | 138.3 | 139.45 | 69.725 | +0.15 (+0.11%) | 140,206 |
| 22 Aug 2007 | INR | 138.55 | 141.4 | 137.5 | 139.3 | 69.65 | +1.95 (+1.42%) | 103,006 |
| 21 Aug 2007 | INR | 146.9 | 146.9 | 136 | 137.35 | 68.675 | -6.5 (-4.52%) | 96,468 |
| 20 Aug 2007 | INR | 150 | 150 | 143.1 | 143.85 | 71.925 | +1.25 (+0.88%) | 77,714 |
| 17 Aug 2007 | INR | 142.2 | 144.95 | 139.1 | 142.6 | 71.3 | +0.4 (+0.28%) | 165,936 |
| 16 Aug 2007 | INR | 144 | 145.9 | 141.2 | 142.2 | 71.1 | -3.95 (-2.70%) | 66,540 |
| 15 Aug 2007 | INR | 0 | 0 | 0 | 146.15 | 73.075 | 0.0 (0.0%) | 0 |
| 14 Aug 2007 | INR | 150.9 | 151.5 | 145.5 | 146.15 | 73.075 | -3.55 (-2.37%) | 91,786 |
| 13 Aug 2007 | INR | 149.85 | 151 | 146.7 | 149.7 | 74.85 | +2.45 (+1.66%) | 86,540 |
| 10 Aug 2007 | INR | 140 | 148.9 | 140 | 147.25 | 73.625 | -1.05 (-0.71%) | 148,260 |
| 9 Aug 2007 | INR | 153.45 | 156.45 | 146.65 | 148.3 | 74.15 | -4.4 (-2.88%) | 98,524 |
| 8 Aug 2007 | INR | 151.3 | 154 | 151.25 | 152.7 | 76.35 | +2.65 (+1.77%) | 80,412 |
| 7 Aug 2007 | INR | 154.85 | 157.6 | 149.2 | 150.05 | 75.025 | -2.2 (-1.44%) | 217,072 |
| 6 Aug 2007 | INR | 148.1 | 156.7 | 145 | 152.25 | 76.125 | -6.6 (-4.15%) | 285,714 |
| 3 Aug 2007 | INR | 154.6 | 161 | 152.5 | 158.85 | 79.425 | +7 (+4.61%) | 450,354 |
| 2 Aug 2007 | INR | 141.05 | 154 | 141.05 | 151.85 | 75.925 | +9.95 (+7.01%) | 286,898 |
| 1 Aug 2007 | INR | 149 | 149.65 | 140.1 | 141.9 | 70.95 | -9.6 (-6.34%) | 198,792 |
| 31 Jul 2007 | INR | 152.4 | 153.95 | 150 | 151.5 | 75.75 | +1.6 (+1.07%) | 125,764 |
| 30 Jul 2007 | INR | 146 | 154.2 | 145.1 | 149.9 | 74.95 | +3.9 (+2.67%) | 186,682 |
| 27 Jul 2007 | INR | 151 | 151.85 | 145.05 | 146 | 73 | -10.5 (-6.71%) | 199,068 |
| 26 Jul 2007 | INR | 152.75 | 157.05 | 150 | 156.5 | 78.25 | +2.9 (+1.89%) | 279,162 |
