| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Sep 2007 | INR | 95.9 | 98 | 94.5 | 95.5 | 95.5 | +1.35 (+1.43%) | 79,693 |
| 14 Sep 2007 | INR | 91.9 | 98.3 | 91.9 | 94.15 | 94.15 | +4.75 (+5.31%) | 208,012 |
| 13 Sep 2007 | INR | 87.9 | 90.1 | 85 | 89.4 | 89.4 | +4.35 (+5.11%) | 62,531 |
| 12 Sep 2007 | INR | 86.2 | 87.2 | 83.55 | 85.05 | 85.05 | -1.85 (-2.13%) | 46,189 |
| 11 Sep 2007 | INR | 87.9 | 87.9 | 85.7 | 86.9 | 86.9 | +0.4 (+0.46%) | 6,132 |
| 10 Sep 2007 | INR | 85.75 | 86.95 | 83.5 | 86.5 | 86.5 | +0.55 (+0.64%) | 9,385 |
| 7 Sep 2007 | INR | 87.4 | 87.95 | 85.1 | 85.95 | 85.95 | +0.35 (+0.41%) | 37,561 |
| 6 Sep 2007 | INR | 85.5 | 89.55 | 83.9 | 85.6 | 85.6 | +0.3 (+0.35%) | 252,562 |
| 5 Sep 2007 | INR | 84 | 86.25 | 84 | 85.3 | 85.3 | +0.75 (+0.89%) | 20,615 |
| 4 Sep 2007 | INR | 82.6 | 86.2 | 82.6 | 84.55 | 84.55 | +1.5 (+1.81%) | 15,238 |
| 3 Sep 2007 | INR | 83.4 | 84 | 82.25 | 83.05 | 83.05 | +1 (+1.22%) | 9,596 |
| 31 Aug 2007 | INR | 81.5 | 82.7 | 81.2 | 82.05 | 82.05 | +1.35 (+1.67%) | 9,212 |
| 30 Aug 2007 | INR | 83.45 | 83.45 | 80.7 | 80.7 | 80.7 | +0.25 (+0.31%) | 7,667 |
| 29 Aug 2007 | INR | 80.1 | 80.8 | 78.85 | 80.45 | 80.45 | +0.35 (+0.44%) | 11,694 |
| 28 Aug 2007 | INR | 80.15 | 81.5 | 79.6 | 80.1 | 80.1 | +0.2 (+0.25%) | 3,794 |
| 27 Aug 2007 | INR | 77.3 | 80.35 | 77.3 | 79.9 | 79.9 | +2.15 (+2.77%) | 35,836 |
| 24 Aug 2007 | INR | 79 | 79 | 75.15 | 77.75 | 77.75 | +0.7 (+0.91%) | 3,435 |
| 23 Aug 2007 | INR | 77.3 | 79.95 | 76.5 | 77.05 | 77.05 | -1.15 (-1.47%) | 10,362 |
| 22 Aug 2007 | INR | 81 | 81 | 76.2 | 78.2 | 78.2 | -0.8 (-1.01%) | 7,971 |
| 21 Aug 2007 | INR | 83.65 | 83.65 | 78.7 | 79 | 79 | -3.25 (-3.95%) | 8,622 |
| 20 Aug 2007 | INR | 84 | 84.85 | 82.25 | 82.25 | 82.25 | -0.05 (-0.06%) | 30,557 |
| 17 Aug 2007 | INR | 83.5 | 83.5 | 81 | 82.3 | 82.3 | -0.7 (-0.84%) | 20,596 |
| 16 Aug 2007 | INR | 83.1 | 84.65 | 81.8 | 83 | 83 | -3.2 (-3.71%) | 13,910 |
| 14 Aug 2007 | INR | 87.85 | 88.6 | 86 | 86.2 | 86.2 | -0.85 (-0.98%) | 10,996 |
| 13 Aug 2007 | INR | 84 | 87.5 | 84 | 87.05 | 87.05 | +2.9 (+3.45%) | 13,937 |
| 10 Aug 2007 | INR | 82.5 | 84.95 | 82.5 | 84.15 | 84.15 | -2.3 (-2.66%) | 20,382 |
| 9 Aug 2007 | INR | 90 | 91 | 85.1 | 86.45 | 86.45 | -1.75 (-1.98%) | 19,319 |
| 8 Aug 2007 | INR | 86.8 | 89.5 | 82.15 | 88.2 | 88.2 | +2.4 (+2.80%) | 25,781 |
| 7 Aug 2007 | INR | 85.5 | 88.75 | 85 | 85.8 | 85.8 | +0.7 (+0.82%) | 62,426 |
| 6 Aug 2007 | INR | 86.2 | 86.2 | 83.1 | 85.1 | 85.1 | -0.9 (-1.05%) | 12,466 |
