| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Sep 2007 | INR | 132.7 | 138.45 | 132.7 | 136 | 136 | +2.9 (+2.18%) | 624,803 |
| 14 Sep 2007 | INR | 135.9 | 137.65 | 132.1 | 133.1 | 133.1 | -1.4 (-1.04%) | 276,502 |
| 13 Sep 2007 | INR | 133.95 | 134.85 | 132.5 | 134.5 | 134.5 | +2.4 (+1.82%) | 238,096 |
| 12 Sep 2007 | INR | 132.5 | 133.9 | 131.4 | 132.1 | 132.1 | +0.05 (+0.04%) | 153,818 |
| 11 Sep 2007 | INR | 133 | 135.8 | 131 | 132.05 | 132.05 | -0.9 (-0.68%) | 307,244 |
| 10 Sep 2007 | INR | 132.45 | 133.5 | 132.05 | 132.95 | 132.95 | -0.75 (-0.56%) | 315,883 |
| 7 Sep 2007 | INR | 139 | 140 | 133.3 | 133.7 | 133.7 | -3.3 (-2.41%) | 567,612 |
| 6 Sep 2007 | INR | 132 | 138.2 | 131.1 | 137 | 137 | +5.7 (+4.34%) | 734,476 |
| 5 Sep 2007 | INR | 133.6 | 135.35 | 131.3 | 131.3 | 131.3 | -1.15 (-0.87%) | 316,328 |
| 4 Sep 2007 | INR | 132.7 | 134.9 | 129.9 | 132.45 | 132.45 | +0.45 (+0.34%) | 373,003 |
| 3 Sep 2007 | INR | 132.95 | 133.95 | 130.6 | 132 | 132 | +0.5 (+0.38%) | 465,718 |
| 31 Aug 2007 | INR | 120 | 132 | 120 | 131.5 | 131.5 | +11.05 (+9.17%) | 1,006,454 |
| 30 Aug 2007 | INR | 119 | 121.75 | 119 | 120.45 | 120.45 | +1.9 (+1.60%) | 472,180 |
| 29 Aug 2007 | INR | 117 | 119 | 115 | 118.55 | 118.55 | -0.35 (-0.29%) | 202,588 |
| 28 Aug 2007 | INR | 119 | 120 | 118 | 118.9 | 118.9 | +0.8 (+0.68%) | 365,865 |
| 27 Aug 2007 | INR | 118 | 119.5 | 117.3 | 118.1 | 118.1 | +1.7 (+1.46%) | 274,554 |
| 24 Aug 2007 | INR | 116 | 118 | 115.05 | 116.4 | 116.4 | -0.6 (-0.51%) | 173,099 |
| 23 Aug 2007 | INR | 123.8 | 123.8 | 113.85 | 117 | 117 | -3 (-2.50%) | 480,740 |
| 22 Aug 2007 | INR | 121.5 | 123 | 117.1 | 120 | 120 | -2.1 (-1.72%) | 325,176 |
| 21 Aug 2007 | INR | 127 | 127 | 118.25 | 122.1 | 122.1 | -3.45 (-2.75%) | 337,245 |
| 20 Aug 2007 | INR | 127.8 | 129 | 124.05 | 125.55 | 125.55 | +0.7 (+0.56%) | 469,834 |
| 17 Aug 2007 | INR | 128 | 133.5 | 120.5 | 124.85 | 124.85 | -5.15 (-3.96%) | 529,705 |
| 16 Aug 2007 | INR | 133.3 | 133.3 | 128.4 | 130 | 130 | -5.35 (-3.95%) | 86,090 |
| 14 Aug 2007 | INR | 138.45 | 138.45 | 134.15 | 135.35 | 135.35 | -2.65 (-1.92%) | 68,905 |
| 13 Aug 2007 | INR | 133.25 | 138.8 | 132 | 138 | 138 | +7 (+5.34%) | 249,827 |
| 10 Aug 2007 | INR | 130.3 | 132.9 | 127.3 | 131 | 131 | -3.35 (-2.49%) | 163,312 |
| 9 Aug 2007 | INR | 138 | 138.4 | 134.1 | 134.35 | 134.35 | -2 (-1.47%) | 133,949 |
| 8 Aug 2007 | INR | 136 | 139 | 135.35 | 136.35 | 136.35 | +1.45 (+1.07%) | 209,682 |
| 7 Aug 2007 | INR | 139 | 139.7 | 134.25 | 134.9 | 134.9 | -1.1 (-0.81%) | 349,502 |
| 6 Aug 2007 | INR | 139.8 | 140 | 135.75 | 136 | 136 | -4.3 (-3.06%) | 161,266 |
