| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Sep 2007 | INR | 75.5 | 78.4 | 74.6 | 76.05 | 15.21 | +1.75 (+2.36%) | 1,488,260 |
| 14 Sep 2007 | INR | 75.5 | 76.5 | 74.1 | 74.3 | 14.86 | -0.95 (-1.26%) | 844,665 |
| 13 Sep 2007 | INR | 73.95 | 77 | 73.85 | 75.25 | 15.05 | +1.75 (+2.38%) | 1,747,840 |
| 12 Sep 2007 | INR | 74 | 74.75 | 73.25 | 73.5 | 14.7 | 0.0 (0.0%) | 995,895 |
| 11 Sep 2007 | INR | 73.5 | 76.1 | 73.25 | 73.5 | 14.7 | +0.6 (+0.82%) | 2,240,160 |
| 10 Sep 2007 | INR | 72.6 | 73.3 | 72.6 | 72.9 | 14.58 | -0.55 (-0.75%) | 302,695 |
| 7 Sep 2007 | INR | 73.75 | 74.7 | 73.2 | 73.45 | 14.69 | 0.0 (0.0%) | 544,380 |
| 6 Sep 2007 | INR | 73 | 74 | 73 | 73.45 | 14.69 | -0.2 (-0.27%) | 435,135 |
| 5 Sep 2007 | INR | 73.9 | 74.35 | 73.25 | 73.65 | 14.73 | +0.2 (+0.27%) | 458,900 |
| 4 Sep 2007 | INR | 73.45 | 74.3 | 73.35 | 73.45 | 14.69 | -0.15 (-0.20%) | 405,580 |
| 3 Sep 2007 | INR | 72.55 | 74.8 | 72.55 | 73.6 | 14.72 | +0.35 (+0.48%) | 472,820 |
| 31 Aug 2007 | INR | 72.45 | 73.8 | 72 | 73.25 | 14.65 | +1.3 (+1.81%) | 370,730 |
| 30 Aug 2007 | INR | 72.5 | 72.7 | 71.8 | 71.95 | 14.39 | -0.05 (-0.07%) | 498,245 |
| 29 Aug 2007 | INR | 72 | 72.5 | 71.85 | 72 | 14.4 | -0.15 (-0.21%) | 350,440 |
| 28 Aug 2007 | INR | 73.2 | 73.5 | 72 | 72.15 | 14.43 | -0.75 (-1.03%) | 614,580 |
| 27 Aug 2007 | INR | 72.8 | 73.45 | 72.2 | 72.9 | 14.58 | +0.9 (+1.25%) | 227,950 |
| 24 Aug 2007 | INR | 72 | 72.85 | 71.25 | 72 | 14.4 | +0.05 (+0.07%) | 211,265 |
| 23 Aug 2007 | INR | 72.1 | 74.7 | 71.5 | 71.95 | 14.39 | -0.45 (-0.62%) | 343,580 |
| 22 Aug 2007 | INR | 72.35 | 73.85 | 71.6 | 72.4 | 14.48 | +0.25 (+0.35%) | 247,680 |
| 21 Aug 2007 | INR | 74 | 75.75 | 72 | 72.15 | 14.43 | -1.55 (-2.10%) | 465,580 |
| 20 Aug 2007 | INR | 74.8 | 75 | 73.2 | 73.7 | 14.74 | +0.5 (+0.68%) | 247,620 |
| 17 Aug 2007 | INR | 76.8 | 76.8 | 72.2 | 73.2 | 14.64 | -0.9 (-1.21%) | 1,045,710 |
| 16 Aug 2007 | INR | 73.1 | 75.75 | 73.1 | 74.1 | 14.82 | -2.7 (-3.52%) | 258,955 |
| 14 Aug 2007 | INR | 77.4 | 77.65 | 76.25 | 76.8 | 15.36 | -0.6 (-0.78%) | 238,185 |
| 13 Aug 2007 | INR | 75.25 | 78.25 | 74.15 | 77.4 | 15.48 | +3.1 (+4.17%) | 470,800 |
| 10 Aug 2007 | INR | 75.5 | 75.5 | 73.2 | 74.3 | 14.86 | -2.2 (-2.88%) | 325,830 |
| 9 Aug 2007 | INR | 75.85 | 80.1 | 75.3 | 76.5 | 15.3 | +1.05 (+1.39%) | 4,492,810 |
| 8 Aug 2007 | INR | 75.25 | 75.75 | 74.8 | 75.45 | 15.09 | +1.2 (+1.62%) | 294,440 |
| 7 Aug 2007 | INR | 75.3 | 75.5 | 74.1 | 74.25 | 14.85 | -0.6 (-0.80%) | 620,600 |
| 6 Aug 2007 | INR | 73.5 | 75.5 | 73.5 | 74.85 | 14.97 | -1.2 (-1.58%) | 477,945 |
