| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Sep 2007 | INR | 1,416.9 | 1,416.9 | 1,370.25 | 1,376.5 | 275.3 | -8.5 (-0.61%) | 37,760 |
| 21 Sep 2007 | INR | 1,380 | 1,430 | 1,380 | 1,385 | 277 | -3.8 (-0.27%) | 45,530 |
| 20 Sep 2007 | INR | 1,385 | 1,400 | 1,385 | 1,388.8 | 277.76 | +8.45 (+0.61%) | 32,610 |
| 19 Sep 2007 | INR | 1,400.1 | 1,404 | 1,371.25 | 1,380.35 | 276.07 | -0.25 (-0.02%) | 70,980 |
| 18 Sep 2007 | INR | 1,385 | 1,400 | 1,360.1 | 1,380.6 | 276.12 | +10.2 (+0.74%) | 21,810 |
| 17 Sep 2007 | INR | 1,425 | 1,425 | 1,364 | 1,370.4 | 274.08 | -48.55 (-3.42%) | 25,250 |
| 14 Sep 2007 | INR | 1,450 | 1,455 | 1,409 | 1,418.95 | 283.79 | -19.6 (-1.36%) | 13,005 |
| 13 Sep 2007 | INR | 1,446 | 1,460 | 1,435.05 | 1,438.55 | 287.71 | -11.45 (-0.79%) | 10,380 |
| 12 Sep 2007 | INR | 1,450 | 1,465 | 1,433 | 1,450 | 290 | +22.6 (+1.58%) | 46,560 |
| 11 Sep 2007 | INR | 1,469 | 1,473.9 | 1,405 | 1,427.4 | 285.48 | -21.1 (-1.46%) | 10,370 |
| 10 Sep 2007 | INR | 1,425 | 1,464 | 1,418.45 | 1,448.5 | 289.7 | +11.1 (+0.77%) | 22,130 |
| 7 Sep 2007 | INR | 1,477 | 1,486 | 1,433 | 1,437.4 | 287.48 | -30.65 (-2.09%) | 26,215 |
| 6 Sep 2007 | INR | 1,460 | 1,473.9 | 1,453 | 1,468.05 | 293.61 | +3 (+0.20%) | 21,265 |
| 5 Sep 2007 | INR | 1,460 | 1,483 | 1,430 | 1,465.05 | 293.01 | +24.3 (+1.69%) | 57,560 |
| 4 Sep 2007 | INR | 1,440 | 1,449.9 | 1,411.15 | 1,440.75 | 288.15 | +8.65 (+0.60%) | 39,400 |
| 3 Sep 2007 | INR | 1,439.8 | 1,465 | 1,420 | 1,432.1 | 286.42 | +11.75 (+0.83%) | 74,275 |
| 31 Aug 2007 | INR | 1,384 | 1,440 | 1,380 | 1,420.35 | 284.07 | +43.4 (+3.15%) | 62,555 |
| 30 Aug 2007 | INR | 1,440 | 1,449 | 1,365 | 1,376.95 | 275.39 | -47.5 (-3.33%) | 62,625 |
| 29 Aug 2007 | INR | 1,375.5 | 1,449.4 | 1,341 | 1,424.45 | 284.89 | +22.7 (+1.62%) | 79,040 |
| 28 Aug 2007 | INR | 1,399 | 1,440 | 1,380 | 1,401.75 | 280.35 | +16.9 (+1.22%) | 54,765 |
| 27 Aug 2007 | INR | 1,335 | 1,390 | 1,335 | 1,384.85 | 276.97 | +60 (+4.53%) | 25,660 |
| 24 Aug 2007 | INR | 1,329 | 1,335 | 1,295 | 1,324.85 | 264.97 | -4.9 (-0.37%) | 7,275 |
| 23 Aug 2007 | INR | 1,359.85 | 1,373.8 | 1,310 | 1,329.75 | 265.95 | -3.85 (-0.29%) | 47,230 |
| 22 Aug 2007 | INR | 1,314.05 | 1,348 | 1,260.05 | 1,333.6 | 266.72 | +22.7 (+1.73%) | 85,945 |
| 21 Aug 2007 | INR | 1,356 | 1,370 | 1,260 | 1,310.9 | 262.18 | -54.05 (-3.96%) | 67,055 |
| 20 Aug 2007 | INR | 1,370 | 1,377 | 1,341.05 | 1,364.95 | 272.99 | +38.85 (+2.93%) | 23,550 |
| 17 Aug 2007 | INR | 1,285 | 1,340 | 1,281 | 1,326.1 | 265.22 | +16.1 (+1.23%) | 26,215 |
| 16 Aug 2007 | INR | 1,370 | 1,370 | 1,290 | 1,310 | 262 | -48.1 (-3.54%) | 36,765 |
| 15 Aug 2007 | INR | 0 | 0 | 0 | 1,358.1 | 271.62 | 0.0 (0.0%) | 0 |
| 14 Aug 2007 | INR | 1,365 | 1,405 | 1,355.05 | 1,358.1 | 271.62 | +1.1 (+0.08%) | 20,765 |
