| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2007 | INR | 1,151.16 | 1,177.95 | 1,142.13 | 1,160.06 | 1,160.06 | +18.16 (+1.59%) | 365,453 |
| 19 Sep 2007 | INR | 1,134.82 | 1,148.44 | 1,125.84 | 1,141.9 | 1,141.9 | +23.01 (+2.06%) | 290,791 |
| 18 Sep 2007 | INR | 1,100.32 | 1,125.74 | 1,089.88 | 1,118.89 | 1,118.89 | +18.93 (+1.72%) | 170,761 |
| 17 Sep 2007 | INR | 1,089.43 | 1,119.39 | 1,089.43 | 1,099.96 | 1,099.96 | -9.26 (-0.83%) | 240,382 |
| 14 Sep 2007 | INR | 1,116.12 | 1,126.65 | 1,104.86 | 1,109.22 | 1,109.22 | +2.45 (+0.22%) | 377,950 |
| 13 Sep 2007 | INR | 1,106.68 | 1,118.48 | 1,101.32 | 1,106.77 | 1,106.77 | -0.68 (-0.06%) | 139,692 |
| 12 Sep 2007 | INR | 1,113.94 | 1,120.3 | 1,101.28 | 1,107.45 | 1,107.45 | +2.18 (+0.20%) | 297,492 |
| 11 Sep 2007 | INR | 1,114.85 | 1,116.67 | 1,101.23 | 1,105.27 | 1,105.27 | +0.22 (+0.02%) | 318,086 |
| 10 Sep 2007 | INR | 1,066.73 | 1,114.4 | 1,031.33 | 1,105.05 | 1,105.05 | +15.03 (+1.38%) | 353,745 |
| 7 Sep 2007 | INR | 1,100.78 | 1,104.73 | 1,085.03 | 1,090.02 | 1,090.02 | -6.76 (-0.62%) | 266,078 |
| 6 Sep 2007 | INR | 1,075.81 | 1,104.86 | 1,071.27 | 1,096.78 | 1,096.78 | +10.12 (+0.93%) | 494,172 |
| 5 Sep 2007 | INR | 1,077.9 | 1,104.86 | 1,064.92 | 1,086.66 | 1,086.66 | +10.8 (+1.00%) | 806,400 |
| 4 Sep 2007 | INR | 1,075.81 | 1,084.89 | 1,062.19 | 1,075.86 | 1,075.86 | +11.67 (+1.10%) | 443,147 |
| 3 Sep 2007 | INR | 1,036.77 | 1,066.73 | 1,003.77 | 1,064.19 | 1,064.19 | +37.67 (+3.67%) | 669,058 |
| 31 Aug 2007 | INR | 1,034.96 | 1,048.58 | 1,008.63 | 1,026.52 | 1,026.52 | -6.17 (-0.60%) | 542,035 |
| 30 Aug 2007 | INR | 1,012.26 | 1,037.68 | 1,012.26 | 1,032.69 | 1,032.69 | +25.28 (+2.51%) | 510,999 |
| 29 Aug 2007 | INR | 989.48 | 1,015.89 | 967.78 | 1,007.41 | 1,007.41 | -2.17 (-0.21%) | 250,089 |
| 28 Aug 2007 | INR | 1,007.72 | 1,015.89 | 990.56 | 1,009.58 | 1,009.58 | +10.84 (+1.09%) | 258,746 |
| 27 Aug 2007 | INR | 953.25 | 1,007.72 | 944.26 | 998.74 | 998.74 | +45.08 (+4.73%) | 348,778 |
| 24 Aug 2007 | INR | 930.56 | 961.42 | 917.85 | 953.66 | 953.66 | +33.32 (+3.62%) | 263,857 |
| 23 Aug 2007 | INR | 938.73 | 956.34 | 909.67 | 920.34 | 920.34 | -7.31 (-0.79%) | 562,841 |
| 22 Aug 2007 | INR | 915.12 | 939.27 | 898.87 | 927.65 | 927.65 | +24.83 (+2.75%) | 814,410 |
| 21 Aug 2007 | INR | 953.25 | 953.25 | 898.78 | 902.82 | 902.82 | -33.5 (-3.58%) | 703,822 |
| 20 Aug 2007 | INR | 985.03 | 985.03 | 932.69 | 936.32 | 936.32 | +5.36 (+0.58%) | 753,806 |
| 17 Aug 2007 | INR | 961.06 | 975.04 | 891.06 | 930.96 | 930.96 | -30.1 (-3.13%) | 1,126,231 |
| 16 Aug 2007 | INR | 980.49 | 994.11 | 955.98 | 961.06 | 961.06 | -45.85 (-4.55%) | 484,641 |
| 14 Aug 2007 | INR | 1,001.37 | 1,016.35 | 995.19 | 1,006.91 | 1,006.91 | +8.04 (+0.80%) | 386,513 |
| 13 Aug 2007 | INR | 998.64 | 1,007.72 | 957.34 | 998.87 | 998.87 | +12.39 (+1.26%) | 300,486 |
| 10 Aug 2007 | INR | 1,053.12 | 1,053.12 | 971.41 | 986.48 | 986.48 | -33.95 (-3.33%) | 717,967 |
| 9 Aug 2007 | INR | 1,039.95 | 1,053.12 | 1,013.17 | 1,020.43 | 1,020.43 | -10.17 (-0.99%) | 467,734 |
