| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Oct 2007 | INR | 89.75 | 89.75 | 81.8 | 89 | 89 | +2.9 (+3.37%) | 3,493 |
| 28 Sep 2007 | INR | 90 | 92.8 | 85.8 | 86.1 | 86.1 | -6.7 (-7.22%) | 39,357 |
| 27 Sep 2007 | INR | 95.9 | 95.9 | 89 | 92.8 | 92.8 | +0.85 (+0.92%) | 37,732 |
| 26 Sep 2007 | INR | 88 | 91.95 | 86.25 | 91.95 | 91.95 | -0.9 (-0.97%) | 28,810 |
| 25 Sep 2007 | INR | 93 | 93 | 88.5 | 92.85 | 92.85 | +0.85 (+0.92%) | 7,625 |
| 24 Sep 2007 | INR | 95.1 | 95.1 | 86.1 | 92 | 92 | +1.35 (+1.49%) | 14,271 |
| 21 Sep 2007 | INR | 91.9 | 93.9 | 86.55 | 90.65 | 90.65 | +0.8 (+0.89%) | 27,427 |
| 20 Sep 2007 | INR | 92.5 | 92.5 | 86.3 | 89.85 | 89.85 | -0.15 (-0.17%) | 8,448 |
| 19 Sep 2007 | INR | 94.7 | 94.7 | 85.9 | 90 | 90 | -0.3 (-0.33%) | 23,512 |
| 18 Sep 2007 | INR | 97.95 | 99.75 | 90.3 | 90.3 | 90.3 | -4.7 (-4.95%) | 18,726 |
| 17 Sep 2007 | INR | 96.8 | 96.8 | 89 | 95 | 95 | +2.75 (+2.98%) | 28,738 |
| 14 Sep 2007 | INR | 95 | 95 | 88.05 | 92.25 | 92.25 | +0.4 (+0.44%) | 23,165 |
| 13 Sep 2007 | INR | 92.65 | 92.65 | 86.3 | 91.85 | 91.85 | +3.55 (+4.02%) | 36,678 |
| 12 Sep 2007 | INR | 88.25 | 88.3 | 85.45 | 88.3 | 88.3 | +4.15 (+4.93%) | 28,929 |
| 11 Sep 2007 | INR | 81 | 85.8 | 79.8 | 84.15 | 84.15 | +1.25 (+1.51%) | 36,337 |
| 10 Sep 2007 | INR | 82.9 | 82.9 | 76.15 | 82.9 | 82.9 | +3.75 (+4.74%) | 5,165 |
| 7 Sep 2007 | INR | 74 | 80 | 73.25 | 79.15 | 79.15 | +2.15 (+2.79%) | 16,031 |
| 6 Sep 2007 | INR | 76 | 77 | 75.7 | 77 | 77 | +1.45 (+1.92%) | 12,177 |
| 5 Sep 2007 | INR | 75 | 75.55 | 73.3 | 75.55 | 75.55 | +1.1 (+1.48%) | 6,650 |
| 4 Sep 2007 | INR | 74 | 74.45 | 71.85 | 74.45 | 74.45 | +1.15 (+1.57%) | 2,001 |
| 3 Sep 2007 | INR | 72.85 | 73.35 | 70.9 | 73.3 | 73.3 | +1.35 (+1.88%) | 18,820 |
| 31 Aug 2007 | INR | 71.9 | 71.95 | 69.2 | 71.95 | 71.95 | +0.4 (+0.56%) | 12,737 |
| 30 Aug 2007 | INR | 68.9 | 71.7 | 68.9 | 71.55 | 71.55 | +1.25 (+1.78%) | 62,220 |
| 29 Aug 2007 | INR | 70.3 | 70.3 | 70.3 | 70.3 | 70.3 | -1.4 (-1.95%) | 50 |
| 27 Aug 2007 | INR | 74.6 | 74.6 | 71.7 | 71.7 | 71.7 | -1.45 (-1.98%) | 911 |
| 24 Aug 2007 | INR | 73.15 | 73.15 | 73.15 | 73.15 | 73.15 | -1.45 (-1.94%) | 11 |
| 23 Aug 2007 | INR | 74.6 | 74.6 | 74.6 | 74.6 | 74.6 | -1.5 (-1.97%) | 17,760 |
| 22 Aug 2007 | INR | 75.4 | 76.9 | 75.4 | 76.1 | 76.1 | -0.8 (-1.04%) | 15,704 |
| 21 Aug 2007 | INR | 76.9 | 76.9 | 76.9 | 76.9 | 76.9 | -1.55 (-1.98%) | 24,600 |
| 20 Aug 2007 | INR | 78.45 | 78.45 | 78.45 | 78.45 | 78.45 | 0.0 (0.0%) | 2,105 |
