| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Sep 2007 | INR | 1,740 | 1,740 | 1,691.5 | 1,695.35 | 1,695.35 | -24.15 (-1.40%) | 429 |
| 14 Sep 2007 | INR | 1,712 | 1,799 | 1,707 | 1,719.5 | 1,719.5 | +0.85 (+0.05%) | 853 |
| 13 Sep 2007 | INR | 1,752 | 1,773 | 1,716 | 1,718.65 | 1,718.65 | -39.75 (-2.26%) | 800 |
| 12 Sep 2007 | INR | 1,760 | 1,775 | 1,740.2 | 1,758.4 | 1,758.4 | +13.25 (+0.76%) | 517 |
| 11 Sep 2007 | INR | 2,027 | 2,029 | 1,712.5 | 1,745.15 | 1,745.15 | +1.5 (+0.09%) | 448 |
| 10 Sep 2007 | INR | 1,747 | 1,761 | 1,730 | 1,743.65 | 1,743.65 | -11.4 (-0.65%) | 289 |
| 7 Sep 2007 | INR | 1,795 | 1,795 | 1,754.1 | 1,755.05 | 1,755.05 | -34.75 (-1.94%) | 81 |
| 6 Sep 2007 | INR | 1,785 | 1,795 | 1,750.1 | 1,789.8 | 1,789.8 | +37.7 (+2.15%) | 282 |
| 5 Sep 2007 | INR | 1,780 | 1,780 | 1,750 | 1,752.1 | 1,752.1 | -27.9 (-1.57%) | 289 |
| 4 Sep 2007 | INR | 1,800 | 1,828.5 | 1,750 | 1,780 | 1,780 | -34.45 (-1.90%) | 380 |
| 3 Sep 2007 | INR | 1,850 | 1,850 | 1,810 | 1,814.45 | 1,814.45 | -28 (-1.52%) | 492 |
| 31 Aug 2007 | INR | 1,755.1 | 1,900 | 1,711 | 1,842.45 | 1,842.45 | +66.45 (+3.74%) | 945 |
| 30 Aug 2007 | INR | 1,750.3 | 1,879.95 | 1,750.3 | 1,776 | 1,776 | +25.6 (+1.46%) | 198 |
| 29 Aug 2007 | INR | 1,745 | 1,788 | 1,702.25 | 1,750.4 | 1,750.4 | +19.4 (+1.12%) | 7,369 |
| 28 Aug 2007 | INR | 1,700 | 1,750 | 1,700 | 1,731 | 1,731 | +11.1 (+0.65%) | 187 |
| 27 Aug 2007 | INR | 1,750 | 1,760 | 1,695.5 | 1,719.9 | 1,719.9 | +60.75 (+3.66%) | 349 |
| 24 Aug 2007 | INR | 1,662 | 1,724 | 1,612.25 | 1,659.15 | 1,659.15 | +30.55 (+1.88%) | 1,959 |
| 23 Aug 2007 | INR | 1,760 | 1,760 | 1,620 | 1,628.6 | 1,628.6 | -32.6 (-1.96%) | 4,842 |
| 22 Aug 2007 | INR | 1,726 | 1,729.9 | 1,650 | 1,661.2 | 1,661.2 | -79.6 (-4.57%) | 796 |
| 21 Aug 2007 | INR | 1,799.9 | 1,799.9 | 1,726.25 | 1,740.8 | 1,740.8 | -7.3 (-0.42%) | 116 |
| 20 Aug 2007 | INR | 1,773 | 1,829.45 | 1,720 | 1,748.1 | 1,748.1 | -31.15 (-1.75%) | 199 |
| 17 Aug 2007 | INR | 1,793.45 | 1,800 | 1,736 | 1,779.25 | 1,779.25 | -14.2 (-0.79%) | 514 |
| 16 Aug 2007 | INR | 1,800 | 1,845 | 1,730.05 | 1,793.45 | 1,793.45 | -6.55 (-0.36%) | 662 |
| 14 Aug 2007 | INR | 1,802 | 1,822 | 1,790.55 | 1,800 | 1,800 | -1.05 (-0.06%) | 799 |
| 13 Aug 2007 | INR | 1,800 | 1,822 | 1,800 | 1,801.05 | 1,801.05 | +15.2 (+0.85%) | 2,354 |
| 10 Aug 2007 | INR | 1,899 | 1,899 | 1,705.1 | 1,785.85 | 1,785.85 | -4.6 (-0.26%) | 299 |
| 9 Aug 2007 | INR | 1,815 | 1,845 | 1,790 | 1,790.45 | 1,790.45 | -16.3 (-0.90%) | 705 |
| 8 Aug 2007 | INR | 1,805.75 | 1,824.85 | 1,800 | 1,806.75 | 1,806.75 | +6.35 (+0.35%) | 652 |
| 7 Aug 2007 | INR | 1,780 | 1,825 | 1,750 | 1,800.4 | 1,800.4 | +48.65 (+2.78%) | 444 |
| 6 Aug 2007 | INR | 1,657 | 1,799 | 1,657 | 1,751.75 | 1,751.75 | +1.75 (+0.10%) | 369 |
