| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2007 | INR | 146.4 | 148.7 | 141.1 | 142.45 | 142.45 | -1.95 (-1.35%) | 450,125 |
| 26 Sep 2007 | INR | 138.1 | 149.35 | 138.1 | 144.4 | 144.4 | +4.3 (+3.07%) | 351,081 |
| 25 Sep 2007 | INR | 143.9 | 143.9 | 138.2 | 140.1 | 140.1 | -2.8 (-1.96%) | 136,740 |
| 24 Sep 2007 | INR | 147 | 147.6 | 142.05 | 142.9 | 142.9 | -2.2 (-1.52%) | 133,305 |
| 21 Sep 2007 | INR | 150.9 | 152.4 | 143.25 | 145.1 | 145.1 | -4.15 (-2.78%) | 864,580 |
| 20 Sep 2007 | INR | 148.5 | 154 | 147.5 | 149.25 | 149.25 | +2.45 (+1.67%) | 797,521 |
| 19 Sep 2007 | INR | 139.8 | 150 | 136.6 | 146.8 | 146.8 | +10.7 (+7.86%) | 497,734 |
| 18 Sep 2007 | INR | 135.7 | 137.5 | 133.05 | 136.1 | 136.1 | +1.2 (+0.89%) | 132,014 |
| 17 Sep 2007 | INR | 139.1 | 139.2 | 134.1 | 134.9 | 134.9 | -2.55 (-1.86%) | 136,760 |
| 14 Sep 2007 | INR | 143.95 | 146.1 | 136.9 | 137.45 | 137.45 | -4.55 (-3.20%) | 363,066 |
| 13 Sep 2007 | INR | 143.05 | 144 | 141.65 | 142 | 142 | -0.4 (-0.28%) | 93,060 |
| 12 Sep 2007 | INR | 143 | 146.8 | 141.7 | 142.4 | 142.4 | +0.7 (+0.49%) | 200,072 |
| 11 Sep 2007 | INR | 147 | 147.6 | 141.05 | 141.7 | 141.7 | -3.95 (-2.71%) | 154,984 |
| 10 Sep 2007 | INR | 146.5 | 148 | 145.05 | 145.65 | 145.65 | -1.75 (-1.19%) | 96,748 |
| 7 Sep 2007 | INR | 149.85 | 152.8 | 146.05 | 147.4 | 147.4 | -1.45 (-0.97%) | 350,425 |
| 6 Sep 2007 | INR | 149.9 | 156.35 | 147 | 148.85 | 148.85 | +0.35 (+0.24%) | 713,553 |
| 5 Sep 2007 | INR | 150.7 | 150.95 | 146.6 | 148.5 | 148.5 | -0.5 (-0.34%) | 158,293 |
| 4 Sep 2007 | INR | 150.65 | 151.95 | 147.5 | 149 | 149 | +0.45 (+0.30%) | 197,447 |
| 3 Sep 2007 | INR | 149 | 153.5 | 147.1 | 148.55 | 148.55 | +1.75 (+1.19%) | 763,189 |
| 31 Aug 2007 | INR | 143 | 148.4 | 139.5 | 146.8 | 146.8 | +9.25 (+6.72%) | 418,703 |
| 30 Aug 2007 | INR | 137.05 | 142.5 | 136.05 | 137.55 | 137.55 | +0.85 (+0.62%) | 195,883 |
| 29 Aug 2007 | INR | 136.8 | 137.35 | 128 | 136.7 | 136.7 | +1.4 (+1.03%) | 176,094 |
| 28 Aug 2007 | INR | 135.3 | 141.5 | 135 | 135.3 | 135.3 | -0.85 (-0.62%) | 128,448 |
| 27 Aug 2007 | INR | 140.1 | 150 | 135.25 | 136.15 | 136.15 | -138.55 (-50.44%) | 97,597 |
| 24 Aug 2007 | INR | 278 | 278.75 | 270.95 | 274.7 | 274.7 | +1.3 (+0.48%) | 90,068 |
| 23 Aug 2007 | INR | 274.95 | 279.4 | 271 | 273.4 | 273.4 | +3.8 (+1.41%) | 173,191 |
| 22 Aug 2007 | INR | 275.6 | 280 | 267.25 | 269.6 | 269.6 | -5.25 (-1.91%) | 75,344 |
| 21 Aug 2007 | INR | 289.9 | 289.9 | 272.65 | 274.85 | 274.85 | -11.75 (-4.10%) | 88,448 |
| 20 Aug 2007 | INR | 295 | 295 | 285.4 | 286.6 | 286.6 | +1.5 (+0.53%) | 133,127 |
| 17 Aug 2007 | INR | 293 | 294.9 | 281.5 | 285.1 | 285.1 | -8.1 (-2.76%) | 138,202 |
