| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2007 | INR | 1,282 | 1,287.95 | 1,265 | 1,274.7 | 1,274.7 | -6.1 (-0.48%) | 22,040 |
| 31 Aug 2007 | INR | 1,259 | 1,287.1 | 1,250 | 1,280.8 | 1,280.8 | +28.4 (+2.27%) | 65,728 |
| 30 Aug 2007 | INR | 1,227 | 1,262 | 1,220.2 | 1,252.4 | 1,252.4 | +36.75 (+3.02%) | 59,137 |
| 29 Aug 2007 | INR | 1,215 | 1,228 | 1,195 | 1,215.65 | 1,215.65 | -16.2 (-1.32%) | 51,313 |
| 28 Aug 2007 | INR | 1,240 | 1,249.9 | 1,218 | 1,231.85 | 1,231.85 | -6.9 (-0.56%) | 43,649 |
| 27 Aug 2007 | INR | 1,205 | 1,249 | 1,205 | 1,238.75 | 1,238.75 | +38.95 (+3.25%) | 53,460 |
| 24 Aug 2007 | INR | 1,228 | 1,259 | 1,185 | 1,199.8 | 1,199.8 | -5 (-0.42%) | 155,102 |
| 23 Aug 2007 | INR | 1,230 | 1,296.8 | 1,195 | 1,204.8 | 1,204.8 | -26.5 (-2.15%) | 216,999 |
| 22 Aug 2007 | INR | 1,150 | 1,240 | 1,131 | 1,231.3 | 1,231.3 | +103.45 (+9.17%) | 90,780 |
| 21 Aug 2007 | INR | 1,201 | 1,213 | 1,115.2 | 1,127.85 | 1,127.85 | -67.95 (-5.68%) | 39,648 |
| 20 Aug 2007 | INR | 1,219 | 1,228 | 1,190.15 | 1,195.8 | 1,195.8 | +5.9 (+0.50%) | 16,502 |
| 17 Aug 2007 | INR | 1,189.8 | 1,210 | 1,136.1 | 1,189.9 | 1,189.9 | +5.05 (+0.43%) | 38,711 |
| 16 Aug 2007 | INR | 1,205 | 1,205 | 1,162 | 1,184.85 | 1,184.85 | -35.45 (-2.91%) | 54,517 |
| 14 Aug 2007 | INR | 1,245 | 1,250 | 1,210 | 1,220.3 | 1,220.3 | -6.55 (-0.53%) | 30,616 |
| 13 Aug 2007 | INR | 1,251.8 | 1,251.8 | 1,223 | 1,226.85 | 1,226.85 | +5.05 (+0.41%) | 18,173 |
| 10 Aug 2007 | INR | 1,211.05 | 1,229 | 1,195 | 1,221.8 | 1,221.8 | -30.25 (-2.42%) | 50,219 |
| 9 Aug 2007 | INR | 1,269.95 | 1,280 | 1,242 | 1,252.05 | 1,252.05 | -10.1 (-0.80%) | 27,855 |
| 8 Aug 2007 | INR | 1,245 | 1,281 | 1,245 | 1,262.15 | 1,262.15 | +26.7 (+2.16%) | 53,140 |
| 7 Aug 2007 | INR | 1,250 | 1,254 | 1,231.05 | 1,235.45 | 1,235.45 | +3.4 (+0.28%) | 19,597 |
| 6 Aug 2007 | INR | 1,215 | 1,239.95 | 1,196 | 1,232.05 | 1,232.05 | -22.25 (-1.77%) | 34,215 |
| 3 Aug 2007 | INR | 1,218 | 1,259 | 1,218 | 1,254.3 | 1,254.3 | +47.2 (+3.91%) | 45,734 |
| 2 Aug 2007 | INR | 1,234.95 | 1,246.7 | 1,201 | 1,207.1 | 1,207.1 | -15.6 (-1.28%) | 51,174 |
| 1 Aug 2007 | INR | 1,280 | 1,282 | 1,210 | 1,222.7 | 1,222.7 | -59.35 (-4.63%) | 97,127 |
| 31 Jul 2007 | INR | 1,265 | 1,308 | 1,236 | 1,282.05 | 1,282.05 | +19.75 (+1.56%) | 114,462 |
| 30 Jul 2007 | INR | 1,285 | 1,299 | 1,246.1 | 1,262.3 | 1,262.3 | -23.35 (-1.82%) | 57,370 |
| 27 Jul 2007 | INR | 1,301 | 1,315 | 1,271 | 1,285.65 | 1,285.65 | -56.75 (-4.23%) | 96,494 |
| 26 Jul 2007 | INR | 1,357 | 1,364.7 | 1,326 | 1,342.4 | 1,342.4 | -2.9 (-0.22%) | 147,595 |
| 25 Jul 2007 | INR | 1,340 | 1,357.5 | 1,319 | 1,345.3 | 1,345.3 | +10.4 (+0.78%) | 74,268 |
| 24 Jul 2007 | INR | 1,330 | 1,375 | 1,325 | 1,334.9 | 1,334.9 | +12.75 (+0.96%) | 182,882 |
| 23 Jul 2007 | INR | 1,331 | 1,357 | 1,308 | 1,322.15 | 1,322.15 | -21 (-1.56%) | 93,149 |
