| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Sep 2007 | INR | 80.2 | 80.7 | 77.7 | 78.05 | 78.05 | -1.95 (-2.44%) | 131,010 |
| 14 Sep 2007 | INR | 81.3 | 82.25 | 79.6 | 80 | 80 | -0.85 (-1.05%) | 284,289 |
| 13 Sep 2007 | INR | 81.9 | 82 | 78.5 | 80.85 | 80.85 | -0.75 (-0.92%) | 1,270,821 |
| 12 Sep 2007 | INR | 81.9 | 82.5 | 80.65 | 81.6 | 81.6 | +0.85 (+1.05%) | 374,080 |
| 11 Sep 2007 | INR | 80.15 | 81.85 | 80.15 | 80.75 | 80.75 | -0.15 (-0.19%) | 134,845 |
| 10 Sep 2007 | INR | 80 | 81.6 | 80 | 80.9 | 80.9 | -0.3 (-0.37%) | 181,253 |
| 7 Sep 2007 | INR | 81.5 | 83 | 81 | 81.2 | 81.2 | 0.0 (0.0%) | 234,423 |
| 6 Sep 2007 | INR | 81.1 | 82.7 | 80.9 | 81.2 | 81.2 | -1.75 (-2.11%) | 276,363 |
| 5 Sep 2007 | INR | 84 | 84.8 | 81.85 | 82.95 | 82.95 | -0.85 (-1.01%) | 277,984 |
| 4 Sep 2007 | INR | 81.7 | 84 | 81 | 83.8 | 83.8 | +2.85 (+3.52%) | 543,993 |
| 3 Sep 2007 | INR | 84.25 | 84.35 | 80.65 | 80.95 | 80.95 | -2.9 (-3.46%) | 486,057 |
| 31 Aug 2007 | INR | 78.6 | 84.4 | 78.6 | 83.85 | 83.85 | +3.3 (+4.10%) | 1,293,507 |
| 30 Aug 2007 | INR | 81.5 | 83.2 | 79.8 | 80.55 | 80.55 | +1.05 (+1.32%) | 2,111,665 |
| 29 Aug 2007 | INR | 72 | 80.65 | 70.3 | 79.5 | 79.5 | +7.25 (+10.03%) | 2,600,724 |
| 28 Aug 2007 | INR | 73.8 | 73.8 | 71.8 | 72.25 | 72.25 | -0.95 (-1.30%) | 150,841 |
| 27 Aug 2007 | INR | 72.45 | 75 | 72.45 | 73.2 | 73.2 | +2.55 (+3.61%) | 360,702 |
| 24 Aug 2007 | INR | 70.15 | 71.85 | 69.05 | 70.65 | 70.65 | +0.2 (+0.28%) | 157,629 |
| 23 Aug 2007 | INR | 72 | 80 | 70.05 | 70.45 | 70.45 | +0.2 (+0.28%) | 361,204 |
| 22 Aug 2007 | INR | 70 | 72.15 | 69.2 | 70.25 | 70.25 | +0.4 (+0.57%) | 817,110 |
| 21 Aug 2007 | INR | 75.45 | 75.45 | 69.15 | 69.85 | 69.85 | -4.35 (-5.86%) | 513,737 |
| 20 Aug 2007 | INR | 77.55 | 77.6 | 73.4 | 74.2 | 74.2 | -0.9 (-1.20%) | 481,259 |
| 17 Aug 2007 | INR | 77.7 | 78.2 | 74.6 | 75.1 | 75.1 | -1.75 (-2.28%) | 298,366 |
| 16 Aug 2007 | INR | 77 | 77.25 | 75.1 | 76.85 | 76.85 | -1.25 (-1.60%) | 477,747 |
| 14 Aug 2007 | INR | 79.8 | 80 | 78 | 78.1 | 78.1 | -0.35 (-0.45%) | 124,136 |
| 13 Aug 2007 | INR | 78.5 | 79.6 | 78 | 78.45 | 78.45 | +0.5 (+0.64%) | 175,559 |
| 10 Aug 2007 | INR | 78.5 | 79.4 | 77.35 | 77.95 | 77.95 | -1.75 (-2.20%) | 602,921 |
| 9 Aug 2007 | INR | 83.85 | 84.75 | 79.05 | 79.7 | 79.7 | -3.2 (-3.86%) | 602,862 |
| 8 Aug 2007 | INR | 80.35 | 83.25 | 80 | 82.9 | 82.9 | +3.75 (+4.74%) | 736,350 |
| 7 Aug 2007 | INR | 80.1 | 81 | 78 | 79.15 | 79.15 | -0.9 (-1.12%) | 254,445 |
| 6 Aug 2007 | INR | 78 | 80.5 | 76.5 | 80.05 | 80.05 | +1.6 (+2.04%) | 347,397 |
