| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Sep 2007 | INR | 195.7 | 196.4 | 191.65 | 192.85 | 192.85 | -1.6 (-0.82%) | 3,070,000 |
| 14 Sep 2007 | INR | 203 | 204.8 | 193.3 | 194.45 | 194.45 | -5.3 (-2.65%) | 7,150,000 |
| 13 Sep 2007 | INR | 194.1 | 202.5 | 192.05 | 199.75 | 199.75 | +6.55 (+3.39%) | 8,760,000 |
| 12 Sep 2007 | INR | 197 | 197.4 | 192.65 | 193.2 | 193.2 | -1.85 (-0.95%) | 3,400,000 |
| 11 Sep 2007 | INR | 192.5 | 196.9 | 191.55 | 195.05 | 195.05 | +4.25 (+2.23%) | 8,420,000 |
| 10 Sep 2007 | INR | 189 | 193.5 | 187.5 | 190.8 | 190.8 | -2.75 (-1.42%) | 8,140,000 |
| 7 Sep 2007 | INR | 198 | 200 | 192.2 | 193.55 | 193.55 | -3.85 (-1.95%) | 7,540,000 |
| 6 Sep 2007 | INR | 189 | 199.25 | 189 | 197.4 | 197.4 | +6.25 (+3.27%) | 11,740,000 |
| 5 Sep 2007 | INR | 189 | 195.2 | 188.5 | 191.15 | 191.15 | +3 (+1.59%) | 11,580,000 |
| 4 Sep 2007 | INR | 190 | 191.35 | 185.9 | 188.15 | 188.15 | -0.65 (-0.34%) | 8,210,000 |
| 3 Sep 2007 | INR | 178.5 | 190 | 176.75 | 188.8 | 188.8 | +12.65 (+7.18%) | 16,780,000 |
| 31 Aug 2007 | INR | 174.5 | 177.85 | 173.65 | 176.15 | 176.15 | +1.9 (+1.09%) | 8,710,000 |
| 30 Aug 2007 | INR | 179.2 | 180.05 | 172.5 | 174.25 | 174.25 | -2.5 (-1.41%) | 5,010,000 |
| 29 Aug 2007 | INR | 172.55 | 177.75 | 172.55 | 176.75 | 176.75 | -0.7 (-0.39%) | 2,220,000 |
| 28 Aug 2007 | INR | 177 | 180 | 174.2 | 177.45 | 177.45 | +1.4 (+0.80%) | 4,300,000 |
| 27 Aug 2007 | INR | 175 | 176.65 | 172.65 | 176.05 | 176.05 | +5.3 (+3.10%) | 5,030,000 |
| 24 Aug 2007 | INR | 170.75 | 175.5 | 165.3 | 170.75 | 170.75 | -1.05 (-0.61%) | 8,820,000 |
| 23 Aug 2007 | INR | 180 | 181.8 | 170.3 | 171.8 | 171.8 | -4.65 (-2.64%) | 4,650,000 |
| 22 Aug 2007 | INR | 175 | 178.1 | 168.85 | 176.45 | 176.45 | +1.9 (+1.09%) | 4,580,000 |
| 21 Aug 2007 | INR | 183.6 | 184.35 | 173.3 | 174.55 | 174.55 | -7.65 (-4.20%) | 5,110,000 |
| 20 Aug 2007 | INR | 176 | 184.5 | 176 | 182.2 | 182.2 | +7.55 (+4.32%) | 6,670,000 |
| 17 Aug 2007 | INR | 174.5 | 178.95 | 165.8 | 174.65 | 174.65 | -0.8 (-0.46%) | 7,800,000 |
| 16 Aug 2007 | INR | 178 | 181.35 | 173 | 175.45 | 175.45 | -8.4 (-4.57%) | 8,350,000 |
| 14 Aug 2007 | INR | 185.05 | 187.25 | 181.5 | 183.85 | 183.85 | +1.45 (+0.79%) | 9,610,000 |
| 13 Aug 2007 | INR | 178 | 183.7 | 178 | 182.4 | 182.4 | +6.45 (+3.67%) | 6,760,000 |
| 10 Aug 2007 | INR | 165 | 178 | 165 | 175.95 | 175.95 | -3.6 (-2.01%) | 9,000,000 |
| 9 Aug 2007 | INR | 192.4 | 192.9 | 178 | 179.55 | 179.55 | -9.05 (-4.80%) | 10,710,000 |
| 8 Aug 2007 | INR | 179.75 | 191.4 | 178.1 | 188.6 | 188.6 | +12.05 (+6.83%) | 13,540,000 |
| 7 Aug 2007 | INR | 178.7 | 180.85 | 175.6 | 176.55 | 176.55 | +1.85 (+1.06%) | 3,420,000 |
| 6 Aug 2007 | INR | 175 | 175.6 | 169.5 | 174.7 | 174.7 | -1.95 (-1.10%) | 4,090,000 |
