| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Sep 2007 | INR | 185 | 185 | 178.05 | 179.2 | 179.2 | -2.6 (-1.43%) | 9,510 |
| 14 Sep 2007 | INR | 185 | 200 | 179.5 | 181.8 | 181.8 | +2 (+1.11%) | 26,673 |
| 13 Sep 2007 | INR | 180.9 | 183 | 179 | 179.8 | 179.8 | +0.15 (+0.08%) | 5,929 |
| 12 Sep 2007 | INR | 183 | 183 | 179.1 | 179.65 | 179.65 | +0.4 (+0.22%) | 10,154 |
| 11 Sep 2007 | INR | 188 | 188 | 177 | 179.25 | 179.25 | +1.6 (+0.90%) | 11,240 |
| 10 Sep 2007 | INR | 175.5 | 180 | 175.1 | 177.65 | 177.65 | -1.55 (-0.86%) | 7,629 |
| 7 Sep 2007 | INR | 184.25 | 184.5 | 175.2 | 179.2 | 179.2 | -3.25 (-1.78%) | 21,386 |
| 6 Sep 2007 | INR | 180 | 185 | 180 | 182.45 | 182.45 | +0.45 (+0.25%) | 10,951 |
| 5 Sep 2007 | INR | 179.5 | 188.25 | 179.25 | 182 | 182 | +2.7 (+1.51%) | 44,199 |
| 4 Sep 2007 | INR | 175 | 182.8 | 174.5 | 179.3 | 179.3 | +3.85 (+2.19%) | 25,914 |
| 3 Sep 2007 | INR | 172.1 | 178.4 | 172.1 | 175.45 | 175.45 | +3.35 (+1.95%) | 14,814 |
| 31 Aug 2007 | INR | 171.05 | 173.9 | 171 | 172.1 | 172.1 | -0.25 (-0.15%) | 5,919 |
| 30 Aug 2007 | INR | 169 | 175 | 169 | 172.35 | 172.35 | +5.1 (+3.05%) | 14,138 |
| 29 Aug 2007 | INR | 162.7 | 168.95 | 162 | 167.25 | 167.25 | +2.8 (+1.70%) | 12,901 |
| 28 Aug 2007 | INR | 166.8 | 168.7 | 164 | 164.45 | 164.45 | -2.25 (-1.35%) | 6,331 |
| 27 Aug 2007 | INR | 164 | 167.9 | 164 | 166.7 | 166.7 | +3.05 (+1.86%) | 6,204 |
| 24 Aug 2007 | INR | 159 | 166.9 | 157.15 | 163.65 | 163.65 | +4.85 (+3.05%) | 25,626 |
| 23 Aug 2007 | INR | 163.5 | 163.75 | 158 | 158.8 | 158.8 | +0.1 (+0.06%) | 17,316 |
| 22 Aug 2007 | INR | 164.5 | 166 | 157.3 | 158.7 | 158.7 | -3.05 (-1.89%) | 19,593 |
| 21 Aug 2007 | INR | 170.45 | 170.45 | 160 | 161.75 | 161.75 | -5.3 (-3.17%) | 12,176 |
| 20 Aug 2007 | INR | 175 | 175.5 | 161.2 | 167.05 | 167.05 | +2.8 (+1.70%) | 36,965 |
| 17 Aug 2007 | INR | 168.05 | 170 | 160.6 | 164.25 | 164.25 | -5.8 (-3.41%) | 22,095 |
| 16 Aug 2007 | INR | 169 | 171.5 | 168 | 170.05 | 170.05 | -3.35 (-1.93%) | 15,747 |
| 14 Aug 2007 | INR | 173.05 | 175.9 | 173 | 173.4 | 173.4 | -0.95 (-0.54%) | 6,352 |
| 13 Aug 2007 | INR | 172 | 179.8 | 170.35 | 174.35 | 174.35 | +2.25 (+1.31%) | 18,504 |
| 10 Aug 2007 | INR | 166.6 | 172.9 | 166 | 172.1 | 172.1 | -0.9 (-0.52%) | 11,070 |
| 9 Aug 2007 | INR | 184.5 | 184.5 | 172 | 173 | 173 | -4.65 (-2.62%) | 11,601 |
| 8 Aug 2007 | INR | 173.15 | 182.75 | 173.15 | 177.65 | 177.65 | +2.75 (+1.57%) | 25,082 |
| 7 Aug 2007 | INR | 177 | 177 | 174 | 174.9 | 174.9 | +2.4 (+1.39%) | 9,807 |
| 6 Aug 2007 | INR | 170 | 174 | 170 | 172.5 | 172.5 | -1 (-0.58%) | 6,853 |
