| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Oct 2007 | INR | 83.1 | 85 | 83.05 | 84.75 | 84.75 | +0.55 (+0.65%) | 6,209 |
| 28 Sep 2007 | INR | 82.5 | 84.2 | 82.5 | 84.2 | 84.2 | +0.7 (+0.84%) | 3,740 |
| 27 Sep 2007 | INR | 82.05 | 84.15 | 82.05 | 83.5 | 83.5 | +1.5 (+1.83%) | 8,416 |
| 26 Sep 2007 | INR | 82.05 | 82.5 | 81 | 82 | 82 | +0.1 (+0.12%) | 16,825 |
| 25 Sep 2007 | INR | 82 | 82.05 | 81.5 | 81.9 | 81.9 | +0.3 (+0.37%) | 14,705 |
| 24 Sep 2007 | INR | 82.05 | 82.5 | 81.5 | 81.6 | 81.6 | -1.3 (-1.57%) | 7,637 |
| 21 Sep 2007 | INR | 81.4 | 82.9 | 81.4 | 82.9 | 82.9 | +1.2 (+1.47%) | 4,326 |
| 20 Sep 2007 | INR | 82.15 | 83 | 81.7 | 81.7 | 81.7 | +1.65 (+2.06%) | 4,531 |
| 19 Sep 2007 | INR | 84.25 | 84.25 | 80.05 | 80.05 | 80.05 | -4.15 (-4.93%) | 18,516 |
| 18 Sep 2007 | INR | 84.95 | 85.5 | 84 | 84.2 | 84.2 | +0.15 (+0.18%) | 2,215 |
| 17 Sep 2007 | INR | 82.75 | 86.35 | 82.75 | 84.05 | 84.05 | -1.25 (-1.47%) | 14,172 |
| 14 Sep 2007 | INR | 86.95 | 86.95 | 85.25 | 85.3 | 85.3 | -0.2 (-0.23%) | 22,034 |
| 13 Sep 2007 | INR | 86 | 87 | 85 | 85.5 | 85.5 | +0.1 (+0.12%) | 11,435 |
| 12 Sep 2007 | INR | 86.95 | 87.5 | 85.2 | 85.4 | 85.4 | -1.15 (-1.33%) | 18,305 |
| 11 Sep 2007 | INR | 86.05 | 87 | 86.05 | 86.55 | 86.55 | +0.1 (+0.12%) | 3,677 |
| 10 Sep 2007 | INR | 85.5 | 87 | 85.5 | 86.45 | 86.45 | +0.3 (+0.35%) | 3,274 |
| 7 Sep 2007 | INR | 87 | 87.85 | 86 | 86.15 | 86.15 | -0.85 (-0.98%) | 6,902 |
| 6 Sep 2007 | INR | 85 | 87 | 85 | 87 | 87 | +1.95 (+2.29%) | 7,844 |
| 5 Sep 2007 | INR | 85 | 87.5 | 84.95 | 85.05 | 85.05 | +1.05 (+1.25%) | 13,834 |
| 4 Sep 2007 | INR | 84 | 86 | 84 | 84 | 84 | -1.25 (-1.47%) | 8,892 |
| 3 Sep 2007 | INR | 84.7 | 85.6 | 82.5 | 85.25 | 85.25 | +2.25 (+2.71%) | 8,832 |
| 31 Aug 2007 | INR | 81.6 | 83.9 | 81.55 | 83 | 83 | -0.05 (-0.06%) | 4,491 |
| 30 Aug 2007 | INR | 85.9 | 89.8 | 83.05 | 83.05 | 83.05 | -1.05 (-1.25%) | 8,219 |
| 29 Aug 2007 | INR | 72 | 84.95 | 72 | 84.1 | 84.1 | +0.2 (+0.24%) | 3,853 |
| 28 Aug 2007 | INR | 81.5 | 85.8 | 81.1 | 83.9 | 83.9 | +1.05 (+1.27%) | 11,360 |
| 27 Aug 2007 | INR | 85.3 | 85.3 | 82.5 | 82.85 | 82.85 | 0.0 (0.0%) | 10,498 |
| 24 Aug 2007 | INR | 85.45 | 85.45 | 81.05 | 82.85 | 82.85 | -0.65 (-0.78%) | 11,676 |
| 23 Aug 2007 | INR | 83.2 | 85.9 | 82.4 | 83.5 | 83.5 | +0.05 (+0.06%) | 25,679 |
| 22 Aug 2007 | INR | 87.05 | 87.85 | 81 | 83.45 | 83.45 | -2.4 (-2.80%) | 30,034 |
| 21 Aug 2007 | INR | 88 | 92 | 83.3 | 85.85 | 85.85 | +0.9 (+1.06%) | 246,659 |
