| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2007 | INR | 82.6 | 83.5 | 80.3 | 81 | 16.2 | -1.75 (-2.11%) | 62,245 |
| 13 Sep 2007 | INR | 85.5 | 85.5 | 82.5 | 82.75 | 16.55 | -1.25 (-1.49%) | 60,050 |
| 12 Sep 2007 | INR | 85.5 | 85.5 | 83.1 | 84 | 16.8 | +0.1 (+0.12%) | 53,760 |
| 11 Sep 2007 | INR | 84.5 | 85 | 82.2 | 83.9 | 16.78 | -0.9 (-1.06%) | 44,075 |
| 10 Sep 2007 | INR | 84.3 | 85.5 | 82.55 | 84.8 | 16.96 | -0.35 (-0.41%) | 52,225 |
| 7 Sep 2007 | INR | 85.6 | 87 | 85 | 85.15 | 17.03 | -1.1 (-1.28%) | 61,780 |
| 6 Sep 2007 | INR | 89 | 89 | 85.25 | 86.25 | 17.25 | -0.9 (-1.03%) | 108,360 |
| 5 Sep 2007 | INR | 88.2 | 91.25 | 86.5 | 87.15 | 17.43 | +0.15 (+0.17%) | 116,775 |
| 4 Sep 2007 | INR | 90 | 90 | 86.15 | 87 | 17.4 | -1.6 (-1.81%) | 119,780 |
| 3 Sep 2007 | INR | 90.7 | 92.65 | 87.8 | 88.6 | 17.72 | +3 (+3.50%) | 333,085 |
| 31 Aug 2007 | INR | 79 | 85.6 | 79 | 85.6 | 17.12 | +7.8 (+10.03%) | 108,000 |
| 30 Aug 2007 | INR | 75 | 78.45 | 73.25 | 77.8 | 15.56 | +5.55 (+7.68%) | 109,165 |
| 29 Aug 2007 | INR | 72 | 72.75 | 70.5 | 72.25 | 14.45 | +0.3 (+0.42%) | 19,945 |
| 28 Aug 2007 | INR | 70.3 | 73.5 | 70.3 | 71.95 | 14.39 | +0.4 (+0.56%) | 27,440 |
| 27 Aug 2007 | INR | 71.05 | 72 | 70.05 | 71.55 | 14.31 | +1.5 (+2.14%) | 209,500 |
| 24 Aug 2007 | INR | 70.75 | 70.75 | 69.5 | 70.05 | 14.01 | -0.15 (-0.21%) | 98,995 |
| 23 Aug 2007 | INR | 72.65 | 73 | 69.5 | 70.2 | 14.04 | -0.4 (-0.57%) | 66,850 |
| 22 Aug 2007 | INR | 72.25 | 73 | 70.1 | 70.6 | 14.12 | -2.15 (-2.96%) | 31,840 |
| 21 Aug 2007 | INR | 73.9 | 74.9 | 71.4 | 72.75 | 14.55 | -0.45 (-0.61%) | 41,715 |
| 20 Aug 2007 | INR | 75.6 | 75.7 | 73.1 | 73.2 | 14.64 | +1.15 (+1.60%) | 35,175 |
| 17 Aug 2007 | INR | 73.25 | 76.85 | 70 | 72.05 | 14.41 | -2.5 (-3.35%) | 96,830 |
| 16 Aug 2007 | INR | 74 | 76.5 | 73 | 74.55 | 14.91 | -1 (-1.32%) | 68,380 |
| 14 Aug 2007 | INR | 79.9 | 79.9 | 74.15 | 75.55 | 15.11 | -3.05 (-3.88%) | 149,735 |
| 13 Aug 2007 | INR | 77 | 81.7 | 77 | 78.6 | 15.72 | +3.55 (+4.73%) | 112,205 |
| 10 Aug 2007 | INR | 74.1 | 75.5 | 73.25 | 75.05 | 15.01 | -1.4 (-1.83%) | 48,000 |
| 9 Aug 2007 | INR | 79 | 79 | 74.9 | 76.45 | 15.29 | +0.35 (+0.46%) | 345,500 |
| 8 Aug 2007 | INR | 78 | 78 | 73.1 | 76.1 | 15.22 | +2.7 (+3.68%) | 174,500 |
| 7 Aug 2007 | INR | 76 | 76.1 | 72.5 | 73.4 | 14.68 | -1.45 (-1.94%) | 145,000 |
| 6 Aug 2007 | INR | 76.5 | 77.25 | 74.25 | 74.85 | 14.97 | -3.15 (-4.04%) | 68,500 |
| 3 Aug 2007 | INR | 80.5 | 82.5 | 77.4 | 78 | 15.6 | -0.1 (-0.13%) | 52,305 |
