| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Sep 2007 | INR | 126.15 | 128 | 121.6 | 122.9 | 122.9 | -2.4 (-1.92%) | 41,307 |
| 21 Sep 2007 | INR | 130 | 130.5 | 124 | 125.3 | 125.3 | -3.6 (-2.79%) | 105,183 |
| 20 Sep 2007 | INR | 126 | 139.95 | 125.7 | 128.9 | 128.9 | +4.45 (+3.58%) | 682,789 |
| 19 Sep 2007 | INR | 126.9 | 128 | 123.55 | 124.45 | 124.45 | -1.25 (-0.99%) | 42,903 |
| 18 Sep 2007 | INR | 122.6 | 128.9 | 122.55 | 125.7 | 125.7 | +2.05 (+1.66%) | 98,368 |
| 17 Sep 2007 | INR | 121.5 | 126.3 | 121.5 | 123.65 | 123.65 | +2.95 (+2.44%) | 56,180 |
| 14 Sep 2007 | INR | 121.9 | 127 | 120.05 | 120.7 | 120.7 | +1.3 (+1.09%) | 43,808 |
| 13 Sep 2007 | INR | 120.55 | 122.4 | 118.75 | 119.4 | 119.4 | -0.1 (-0.08%) | 26,499 |
| 12 Sep 2007 | INR | 122 | 122 | 119 | 119.5 | 119.5 | -0.05 (-0.04%) | 30,078 |
| 11 Sep 2007 | INR | 120 | 121.65 | 118.45 | 119.55 | 119.55 | -0.6 (-0.50%) | 20,156 |
| 10 Sep 2007 | INR | 120 | 122 | 119.3 | 120.15 | 120.15 | -2.25 (-1.84%) | 19,707 |
| 7 Sep 2007 | INR | 123 | 126.35 | 121.45 | 122.4 | 122.4 | -0.3 (-0.24%) | 68,259 |
| 6 Sep 2007 | INR | 121.5 | 123.25 | 120.1 | 122.7 | 122.7 | +0.95 (+0.78%) | 20,249 |
| 5 Sep 2007 | INR | 120.7 | 123.5 | 120.7 | 121.75 | 121.75 | +0.15 (+0.12%) | 23,922 |
| 4 Sep 2007 | INR | 120.95 | 123.5 | 120.5 | 121.6 | 121.6 | +1.1 (+0.91%) | 47,345 |
| 3 Sep 2007 | INR | 119 | 121.85 | 118.5 | 120.5 | 120.5 | +1.15 (+0.96%) | 27,415 |
| 31 Aug 2007 | INR | 117.9 | 121 | 117.8 | 119.35 | 119.35 | +2.2 (+1.88%) | 25,902 |
| 30 Aug 2007 | INR | 117.9 | 121 | 116 | 117.15 | 117.15 | +1.7 (+1.47%) | 51,568 |
| 29 Aug 2007 | INR | 109.15 | 118.7 | 109.15 | 115.45 | 115.45 | +0.75 (+0.65%) | 32,634 |
| 28 Aug 2007 | INR | 115 | 116.25 | 113.3 | 114.7 | 114.7 | +0.25 (+0.22%) | 23,898 |
| 27 Aug 2007 | INR | 112.8 | 115.1 | 110.8 | 114.45 | 114.45 | +4.5 (+4.09%) | 28,035 |
| 24 Aug 2007 | INR | 109 | 112.6 | 107.25 | 109.95 | 109.95 | +1.6 (+1.48%) | 22,190 |
| 23 Aug 2007 | INR | 112 | 112.8 | 107.5 | 108.35 | 108.35 | -0.45 (-0.41%) | 15,705 |
| 22 Aug 2007 | INR | 111 | 112.95 | 107.1 | 108.8 | 108.8 | -1.95 (-1.76%) | 20,656 |
| 21 Aug 2007 | INR | 118.5 | 118.5 | 110 | 110.75 | 110.75 | -7.25 (-6.14%) | 18,997 |
| 20 Aug 2007 | INR | 118.4 | 120 | 116.2 | 118 | 118 | +3.65 (+3.19%) | 21,543 |
| 17 Aug 2007 | INR | 115.4 | 118 | 111 | 114.35 | 114.35 | -2.05 (-1.76%) | 61,559 |
| 16 Aug 2007 | INR | 116.4 | 118.35 | 116.1 | 116.4 | 116.4 | -4.05 (-3.36%) | 16,307 |
| 14 Aug 2007 | INR | 119.45 | 121.4 | 119.45 | 120.45 | 120.45 | -0.25 (-0.21%) | 20,043 |
| 13 Aug 2007 | INR | 121 | 122.85 | 120.2 | 120.7 | 120.7 | +1.95 (+1.64%) | 22,590 |
