| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Sep 2007 | INR | 84.05 | 88.6 | 83.4 | 88.1 | 88.1 | +4.15 (+4.94%) | 156,958 |
| 14 Sep 2007 | INR | 89 | 89 | 83 | 83.95 | 83.95 | -2.65 (-3.06%) | 71,856 |
| 13 Sep 2007 | INR | 87.05 | 88 | 85.3 | 86.6 | 86.6 | +0.65 (+0.76%) | 86,308 |
| 12 Sep 2007 | INR | 89.5 | 90.5 | 85.15 | 85.95 | 85.95 | -2.15 (-2.44%) | 84,805 |
| 11 Sep 2007 | INR | 91.6 | 92.65 | 87.05 | 88.1 | 88.1 | -1.9 (-2.11%) | 236,792 |
| 10 Sep 2007 | INR | 89.5 | 93 | 89 | 90 | 90 | -1.25 (-1.37%) | 241,432 |
| 7 Sep 2007 | INR | 92.7 | 95.25 | 89.1 | 91.25 | 91.25 | -1.05 (-1.14%) | 933,262 |
| 6 Sep 2007 | INR | 91.15 | 95.4 | 88.05 | 92.3 | 92.3 | +1.95 (+2.16%) | 1,314,826 |
| 5 Sep 2007 | INR | 86.9 | 92.55 | 86.7 | 90.35 | 90.35 | +6.25 (+7.43%) | 2,103,219 |
| 4 Sep 2007 | INR | 77.2 | 84.1 | 77.2 | 84.1 | 84.1 | +6.55 (+8.45%) | 403,104 |
| 3 Sep 2007 | INR | 73.85 | 78.5 | 72 | 77.55 | 77.55 | +5.8 (+8.08%) | 299,044 |
| 31 Aug 2007 | INR | 73 | 73 | 70.4 | 71.75 | 71.75 | +0.75 (+1.06%) | 69,683 |
| 30 Aug 2007 | INR | 72.5 | 73.95 | 71 | 71 | 71 | -0.7 (-0.98%) | 45,650 |
| 29 Aug 2007 | INR | 70.2 | 72 | 69.05 | 71.7 | 71.7 | -0.2 (-0.28%) | 31,418 |
| 28 Aug 2007 | INR | 70.2 | 73.3 | 70.2 | 71.9 | 71.9 | +0.95 (+1.34%) | 76,553 |
| 27 Aug 2007 | INR | 73 | 73 | 70 | 70.95 | 70.95 | -0.4 (-0.56%) | 76,187 |
| 24 Aug 2007 | INR | 71.4 | 71.4 | 70.1 | 71.35 | 71.35 | +0.85 (+1.21%) | 26,214 |
| 23 Aug 2007 | INR | 71.1 | 73.6 | 70.1 | 70.5 | 70.5 | -0.2 (-0.28%) | 66,168 |
| 22 Aug 2007 | INR | 70.1 | 73.75 | 70.1 | 70.7 | 70.7 | -0.2 (-0.28%) | 90,575 |
| 21 Aug 2007 | INR | 77.1 | 77.8 | 70.2 | 70.9 | 70.9 | -5.45 (-7.14%) | 82,264 |
| 20 Aug 2007 | INR | 76.55 | 79 | 76 | 76.35 | 76.35 | +1.35 (+1.80%) | 27,768 |
| 17 Aug 2007 | INR | 76.2 | 76.6 | 72.1 | 75 | 75 | -0.25 (-0.33%) | 72,269 |
| 16 Aug 2007 | INR | 74.1 | 77.9 | 74 | 75.25 | 75.25 | -3.75 (-4.75%) | 53,222 |
| 14 Aug 2007 | INR | 80.5 | 82.8 | 78.6 | 79 | 79 | -1.25 (-1.56%) | 58,559 |
| 13 Aug 2007 | INR | 81 | 81.25 | 80 | 80.25 | 80.25 | +0.4 (+0.50%) | 40,665 |
| 10 Aug 2007 | INR | 79 | 81 | 76.25 | 79.85 | 79.85 | -2.25 (-2.74%) | 67,476 |
| 9 Aug 2007 | INR | 84.4 | 84.6 | 81.2 | 82.1 | 82.1 | -1.5 (-1.79%) | 79,391 |
| 8 Aug 2007 | INR | 85 | 85 | 83.05 | 83.6 | 83.6 | +0.1 (+0.12%) | 75,641 |
| 7 Aug 2007 | INR | 84.7 | 84.9 | 82.25 | 83.5 | 83.5 | +2.65 (+3.28%) | 66,028 |
| 6 Aug 2007 | INR | 80.25 | 81.6 | 80.25 | 80.85 | 80.85 | -2.2 (-2.65%) | 55,415 |
