| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Oct 2007 | INR | 75.05 | 75.05 | 73.25 | 73.55 | 73.55 | -0.65 (-0.88%) | 2,575 |
| 3 Oct 2007 | INR | 75.4 | 77.8 | 73.2 | 74.2 | 74.2 | -2.1 (-2.75%) | 12,950 |
| 1 Oct 2007 | INR | 75.25 | 77.5 | 75.2 | 76.3 | 76.3 | -1.45 (-1.86%) | 8,556 |
| 28 Sep 2007 | INR | 77.25 | 78.3 | 76.05 | 77.75 | 77.75 | +0.35 (+0.45%) | 8,907 |
| 27 Sep 2007 | INR | 79 | 80 | 77 | 77.4 | 77.4 | -0.9 (-1.15%) | 11,944 |
| 26 Sep 2007 | INR | 83 | 83 | 76.9 | 78.3 | 78.3 | +0.9 (+1.16%) | 15,103 |
| 25 Sep 2007 | INR | 80.9 | 80.95 | 76.6 | 77.4 | 77.4 | -1.3 (-1.65%) | 15,003 |
| 24 Sep 2007 | INR | 77.95 | 82.6 | 77.1 | 78.7 | 78.7 | +3.25 (+4.31%) | 37,771 |
| 21 Sep 2007 | INR | 78 | 78 | 73.25 | 75.45 | 75.45 | +0.25 (+0.33%) | 12,712 |
| 20 Sep 2007 | INR | 77 | 77.35 | 75 | 75.2 | 75.2 | -1.8 (-2.34%) | 7,406 |
| 19 Sep 2007 | INR | 78.45 | 79 | 76.5 | 77 | 77 | -0.55 (-0.71%) | 13,401 |
| 18 Sep 2007 | INR | 77.5 | 78.5 | 76.95 | 77.55 | 77.55 | +0.75 (+0.98%) | 14,686 |
| 17 Sep 2007 | INR | 78 | 79.7 | 76.05 | 76.8 | 76.8 | +0.6 (+0.79%) | 18,436 |
| 14 Sep 2007 | INR | 74 | 80 | 73.7 | 76.2 | 76.2 | +2.2 (+2.97%) | 45,667 |
| 13 Sep 2007 | INR | 74.4 | 74.4 | 73 | 74 | 74 | +0.55 (+0.75%) | 9,441 |
| 12 Sep 2007 | INR | 75.3 | 75.3 | 71.5 | 73.45 | 73.45 | -0.55 (-0.74%) | 2,623 |
| 11 Sep 2007 | INR | 77 | 77 | 73 | 74 | 74 | -1.5 (-1.99%) | 4,843 |
| 10 Sep 2007 | INR | 72.15 | 77.5 | 72.15 | 75.5 | 75.5 | +1.15 (+1.55%) | 8,453 |
| 7 Sep 2007 | INR | 76 | 79.45 | 73.25 | 74.35 | 74.35 | +0.75 (+1.02%) | 31,206 |
| 6 Sep 2007 | INR | 70 | 73.6 | 69.65 | 73.6 | 73.6 | +3.6 (+5.14%) | 20,883 |
| 5 Sep 2007 | INR | 70.55 | 70.8 | 69.5 | 70 | 70 | -0.75 (-1.06%) | 6,937 |
| 4 Sep 2007 | INR | 72 | 72 | 69.55 | 70.75 | 70.75 | +1.15 (+1.65%) | 5,069 |
| 3 Sep 2007 | INR | 69.9 | 70.7 | 68.05 | 69.6 | 69.6 | +1.5 (+2.20%) | 7,890 |
| 31 Aug 2007 | INR | 65.6 | 69.8 | 65.6 | 68.1 | 68.1 | -0.4 (-0.58%) | 7,402 |
| 30 Aug 2007 | INR | 67 | 68.5 | 67 | 68.5 | 68.5 | +1.45 (+2.16%) | 3,836 |
| 29 Aug 2007 | INR | 65 | 69 | 65 | 67.05 | 67.05 | +1.4 (+2.13%) | 2,502 |
| 28 Aug 2007 | INR | 67.75 | 67.75 | 65.05 | 65.65 | 65.65 | -1.1 (-1.65%) | 3,472 |
| 27 Aug 2007 | INR | 66.5 | 67.45 | 65.55 | 66.75 | 66.75 | +2.75 (+4.30%) | 1,081 |
| 24 Aug 2007 | INR | 63.15 | 65.8 | 63.15 | 64 | 64 | -1.95 (-2.96%) | 1,305 |
| 23 Aug 2007 | INR | 65 | 66.5 | 65 | 65.95 | 65.95 | +0.45 (+0.69%) | 3,065 |
