| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2007 | INR | 90.55 | 91.05 | 88.05 | 88.65 | 88.65 | -0.85 (-0.95%) | 1,641,108 |
| 27 Sep 2007 | INR | 91.05 | 92.35 | 89.1 | 89.5 | 89.5 | -0.8 (-0.89%) | 1,158,004 |
| 26 Sep 2007 | INR | 92.15 | 92.15 | 90.05 | 90.3 | 90.3 | -1.35 (-1.47%) | 1,311,020 |
| 25 Sep 2007 | INR | 91.5 | 94.25 | 90.85 | 91.65 | 91.65 | +0.4 (+0.44%) | 2,739,614 |
| 24 Sep 2007 | INR | 93.2 | 94.05 | 91.05 | 91.25 | 91.25 | -1.45 (-1.56%) | 2,048,802 |
| 21 Sep 2007 | INR | 94.05 | 95.7 | 92.15 | 92.7 | 92.7 | -1.2 (-1.28%) | 3,411,178 |
| 20 Sep 2007 | INR | 96 | 96.8 | 93.35 | 93.9 | 93.9 | -1.8 (-1.88%) | 4,183,002 |
| 19 Sep 2007 | INR | 98.15 | 98.3 | 95.35 | 95.7 | 95.7 | -0.15 (-0.16%) | 5,014,161 |
| 18 Sep 2007 | INR | 93.45 | 96.75 | 93.4 | 95.85 | 95.85 | +2.4 (+2.57%) | 7,906,978 |
| 17 Sep 2007 | INR | 94.3 | 96.45 | 92.55 | 93.45 | 93.45 | -1 (-1.06%) | 9,457,066 |
| 14 Sep 2007 | INR | 97.65 | 100.65 | 93.25 | 94.45 | 94.45 | -3.75 (-3.82%) | 36,389,920 |
| 13 Sep 2007 | INR | 92.55 | 99.5 | 91.1 | 98.2 | 98.2 | +6 (+6.51%) | 24,984,312 |
| 12 Sep 2007 | INR | 94.05 | 96.15 | 91.7 | 92.2 | 92.2 | -1.05 (-1.13%) | 12,886,141 |
| 11 Sep 2007 | INR | 91.05 | 95.55 | 88.45 | 93.25 | 93.25 | +3.8 (+4.25%) | 18,734,798 |
| 10 Sep 2007 | INR | 90 | 90.45 | 87.85 | 89.45 | 89.45 | +0.65 (+0.73%) | 2,117,143 |
| 7 Sep 2007 | INR | 89.65 | 91.95 | 88.5 | 88.8 | 88.8 | -0.3 (-0.34%) | 5,052,753 |
| 6 Sep 2007 | INR | 88.95 | 89.9 | 88.6 | 89.1 | 89.1 | -0.7 (-0.78%) | 1,472,809 |
| 5 Sep 2007 | INR | 92.15 | 92.7 | 89.55 | 89.8 | 89.8 | -0.95 (-1.05%) | 1,787,498 |
| 4 Sep 2007 | INR | 89.9 | 93.2 | 89.9 | 90.75 | 90.75 | +0.85 (+0.95%) | 4,724,578 |
| 3 Sep 2007 | INR | 90 | 90.4 | 88.3 | 89.9 | 89.9 | +2.05 (+2.33%) | 2,038,839 |
| 31 Aug 2007 | INR | 89.05 | 89.75 | 87.45 | 87.85 | 87.85 | -0.75 (-0.85%) | 1,305,864 |
| 30 Aug 2007 | INR | 90.45 | 90.8 | 88.05 | 88.6 | 88.6 | +0.05 (+0.06%) | 2,722,371 |
| 29 Aug 2007 | INR | 86.5 | 88.8 | 86.5 | 88.55 | 88.55 | +0.3 (+0.34%) | 1,665,841 |
| 28 Aug 2007 | INR | 87.85 | 89.7 | 87 | 88.25 | 88.25 | +0.65 (+0.74%) | 2,152,002 |
| 27 Aug 2007 | INR | 87 | 88.2 | 87 | 87.6 | 87.6 | +1.95 (+2.28%) | 1,579,720 |
| 24 Aug 2007 | INR | 86.95 | 87.6 | 85.1 | 85.65 | 85.65 | -0.35 (-0.41%) | 1,960,884 |
| 23 Aug 2007 | INR | 88.95 | 90 | 85.5 | 86 | 86 | -0.55 (-0.64%) | 2,911,623 |
| 22 Aug 2007 | INR | 88.3 | 88.3 | 85.7 | 86.55 | 86.55 | -0.1 (-0.12%) | 1,829,707 |
| 21 Aug 2007 | INR | 89.35 | 90 | 86.15 | 86.65 | 86.65 | -2.45 (-2.75%) | 2,023,322 |
| 20 Aug 2007 | INR | 91.05 | 92.55 | 88.55 | 89.1 | 89.1 | +1 (+1.14%) | 1,925,021 |
