| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Sep 2007 | INR | 91.9 | 92.9 | 88.25 | 89.5 | 89.5 | -0.3 (-0.33%) | 29,644 |
| 18 Sep 2007 | INR | 89 | 92 | 86.5 | 89.8 | 89.8 | +2.3 (+2.63%) | 32,024 |
| 17 Sep 2007 | INR | 87 | 91.45 | 86.25 | 87.5 | 87.5 | +1.45 (+1.69%) | 45,033 |
| 14 Sep 2007 | INR | 86.8 | 89.7 | 85.25 | 86.05 | 86.05 | -2.5 (-2.82%) | 12,947 |
| 13 Sep 2007 | INR | 86.95 | 92 | 86.4 | 88.55 | 88.55 | +3.55 (+4.18%) | 39,128 |
| 12 Sep 2007 | INR | 87.9 | 87.9 | 84 | 85 | 85 | -1 (-1.16%) | 16,753 |
| 11 Sep 2007 | INR | 91.15 | 94 | 84.05 | 86 | 86 | -5.15 (-5.65%) | 29,131 |
| 10 Sep 2007 | INR | 87.85 | 92.6 | 82 | 91.15 | 91.15 | +5.05 (+5.87%) | 46,398 |
| 7 Sep 2007 | INR | 80.5 | 86.1 | 79.1 | 86.1 | 86.1 | +7.8 (+9.96%) | 40,130 |
| 6 Sep 2007 | INR | 79.95 | 79.95 | 77.8 | 78.3 | 78.3 | +0.25 (+0.32%) | 10,598 |
| 5 Sep 2007 | INR | 80.05 | 81.25 | 78.05 | 78.05 | 78.05 | -1.35 (-1.70%) | 5,637 |
| 4 Sep 2007 | INR | 80.85 | 80.85 | 77.6 | 79.4 | 79.4 | +0.9 (+1.15%) | 4,376 |
| 3 Sep 2007 | INR | 80 | 81 | 77 | 78.5 | 78.5 | -0.25 (-0.32%) | 12,351 |
| 31 Aug 2007 | INR | 80.7 | 80.7 | 78.4 | 78.75 | 78.75 | -1.25 (-1.56%) | 12,181 |
| 30 Aug 2007 | INR | 82 | 82 | 78.95 | 80 | 80 | -0.35 (-0.44%) | 9,730 |
| 29 Aug 2007 | INR | 81.9 | 82 | 79.7 | 80.35 | 80.35 | -1.65 (-2.01%) | 3,449 |
| 28 Aug 2007 | INR | 81.1 | 83.4 | 79.95 | 82 | 82 | +1 (+1.23%) | 5,165 |
| 27 Aug 2007 | INR | 80.9 | 82.3 | 79.05 | 81 | 81 | +2.5 (+3.18%) | 27,913 |
| 24 Aug 2007 | INR | 78.3 | 79.85 | 75.25 | 78.5 | 78.5 | +2.45 (+3.22%) | 7,540 |
| 23 Aug 2007 | INR | 81.5 | 83.4 | 75.6 | 76.05 | 76.05 | -3.4 (-4.28%) | 11,709 |
| 22 Aug 2007 | INR | 82 | 85 | 78.55 | 79.45 | 79.45 | -2.9 (-3.52%) | 8,687 |
| 21 Aug 2007 | INR | 85 | 86.9 | 81.55 | 82.35 | 82.35 | -3.3 (-3.85%) | 14,328 |
| 20 Aug 2007 | INR | 87.5 | 90.95 | 85 | 85.65 | 85.65 | -2.05 (-2.34%) | 18,226 |
| 17 Aug 2007 | INR | 87.6 | 90.9 | 84.65 | 87.7 | 87.7 | -0.3 (-0.34%) | 23,948 |
| 16 Aug 2007 | INR | 87.05 | 92 | 86.65 | 88 | 88 | -3.2 (-3.51%) | 20,285 |
| 14 Aug 2007 | INR | 94.5 | 96 | 90.5 | 91.2 | 91.2 | -0.55 (-0.60%) | 14,946 |
| 13 Aug 2007 | INR | 91.25 | 94 | 91.1 | 91.75 | 91.75 | +2.35 (+2.63%) | 17,995 |
| 10 Aug 2007 | INR | 86 | 92 | 86 | 89.4 | 89.4 | -0.6 (-0.67%) | 13,888 |
| 9 Aug 2007 | INR | 97 | 98 | 89.95 | 90 | 90 | -4.65 (-4.91%) | 48,105 |
| 8 Aug 2007 | INR | 93 | 94.65 | 92 | 94.65 | 94.65 | +4.5 (+4.99%) | 47,532 |
