| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Sep 2007 | INR | 121.75 | 124.7 | 121 | 121.5 | 121.5 | -0.8 (-0.65%) | 6,320,109 |
| 6 Sep 2007 | INR | 123.5 | 123.65 | 122 | 122.3 | 122.3 | -1.95 (-1.57%) | 10,736,658 |
| 5 Sep 2007 | INR | 123 | 124.8 | 121.55 | 124.25 | 124.25 | +2 (+1.64%) | 8,467,422 |
| 4 Sep 2007 | INR | 123.4 | 124.45 | 122 | 122.25 | 122.25 | +1.05 (+0.87%) | 3,408,130 |
| 3 Sep 2007 | INR | 123.25 | 124.2 | 121.15 | 121.2 | 121.2 | -1.7 (-1.38%) | 5,478,006 |
| 31 Aug 2007 | INR | 118.25 | 124 | 118.05 | 122.9 | 122.9 | +2.8 (+2.33%) | 15,995,807 |
| 30 Aug 2007 | INR | 121.4 | 121.4 | 118 | 120.1 | 120.1 | -3.4 (-2.75%) | 6,757,609 |
| 29 Aug 2007 | INR | 112.7 | 123.8 | 112.7 | 123.5 | 123.5 | +6.8 (+5.83%) | 8,513,135 |
| 28 Aug 2007 | INR | 108 | 117.85 | 108 | 116.7 | 116.7 | -0.2 (-0.17%) | 2,214,637 |
| 27 Aug 2007 | INR | 114.35 | 117.5 | 114.3 | 116.9 | 116.9 | +3.5 (+3.09%) | 5,753,456 |
| 24 Aug 2007 | INR | 110.6 | 114.2 | 110.6 | 113.4 | 113.4 | +0.3 (+0.27%) | 3,903,788 |
| 23 Aug 2007 | INR | 111 | 114 | 107.25 | 113.1 | 113.1 | +4.3 (+3.95%) | 12,241,251 |
| 22 Aug 2007 | INR | 109.1 | 109.95 | 104.75 | 108.8 | 108.8 | +0.3 (+0.28%) | 9,242,940 |
| 21 Aug 2007 | INR | 114.2 | 114.95 | 108.05 | 108.5 | 108.5 | -5 (-4.41%) | 5,337,470 |
| 20 Aug 2007 | INR | 117.8 | 117.8 | 113.1 | 113.5 | 113.5 | +2.55 (+2.30%) | 5,198,178 |
| 17 Aug 2007 | INR | 115.9 | 115.9 | 107.6 | 110.95 | 110.95 | -3.75 (-3.27%) | 12,797,678 |
| 16 Aug 2007 | INR | 112.35 | 118 | 112.35 | 114.7 | 114.7 | -5.55 (-4.62%) | 8,051,556 |
| 14 Aug 2007 | INR | 121.5 | 122 | 120.15 | 120.25 | 120.25 | -0.75 (-0.62%) | 6,744,740 |
| 13 Aug 2007 | INR | 123.5 | 124.95 | 120.65 | 121 | 121 | -0.2 (-0.17%) | 3,176,117 |
| 10 Aug 2007 | INR | 123 | 123 | 116.65 | 121.2 | 121.2 | -2.8 (-2.26%) | 7,680,816 |
| 9 Aug 2007 | INR | 126.8 | 129.1 | 124 | 124 | 124 | -1.4 (-1.12%) | 6,324,698 |
| 8 Aug 2007 | INR | 124.9 | 126.9 | 124.5 | 125.4 | 125.4 | +2.15 (+1.74%) | 4,723,610 |
| 7 Aug 2007 | INR | 124 | 125 | 122.95 | 123.25 | 123.25 | -0.3 (-0.24%) | 5,986,885 |
| 6 Aug 2007 | INR | 125.6 | 125.6 | 121 | 123.55 | 123.55 | -2.1 (-1.67%) | 4,089,981 |
| 3 Aug 2007 | INR | 124.5 | 126.4 | 124.5 | 125.65 | 125.65 | +1.85 (+1.49%) | 3,811,816 |
| 2 Aug 2007 | INR | 124.25 | 125.9 | 123 | 123.8 | 123.8 | +0.5 (+0.41%) | 3,908,509 |
| 1 Aug 2007 | INR | 127.95 | 127.95 | 123.25 | 123.3 | 123.3 | -6.3 (-4.86%) | 9,527,264 |
| 31 Jul 2007 | INR | 127.4 | 130.5 | 124.85 | 129.6 | 129.6 | +3.85 (+3.06%) | 7,921,349 |
| 30 Jul 2007 | INR | 124 | 127.95 | 123.15 | 125.75 | 125.75 | +0.3 (+0.24%) | 4,949,122 |
| 27 Jul 2007 | INR | 128 | 128.8 | 121.55 | 125.45 | 125.45 | -5.2 (-3.98%) | 6,706,478 |
