| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Sep 2007 | INR | 127 | 134 | 126.1 | 131.9 | 13.19 | -1.2 (-0.90%) | 91,630 |
| 7 Sep 2007 | INR | 131 | 134.5 | 131 | 133.1 | 13.31 | +2.3 (+1.76%) | 7,500 |
| 6 Sep 2007 | INR | 128.9 | 132.3 | 128.9 | 130.8 | 13.08 | +1.4 (+1.08%) | 13,190 |
| 5 Sep 2007 | INR | 127.8 | 132 | 124.4 | 129.4 | 12.94 | +1.4 (+1.09%) | 15,890 |
| 4 Sep 2007 | INR | 120 | 129.5 | 120 | 128 | 12.8 | -1.5 (-1.16%) | 12,000 |
| 3 Sep 2007 | INR | 120.1 | 132 | 120 | 129.5 | 12.95 | +0.8 (+0.62%) | 19,950 |
| 31 Aug 2007 | INR | 123.3 | 130 | 120.1 | 128.7 | 12.87 | +0.9 (+0.70%) | 41,460 |
| 30 Aug 2007 | INR | 120 | 131 | 120 | 127.8 | 12.78 | +2.8 (+2.24%) | 46,610 |
| 29 Aug 2007 | INR | 118 | 129 | 118 | 125 | 12.5 | +0.5 (+0.40%) | 16,910 |
| 28 Aug 2007 | INR | 120 | 126 | 120 | 124.5 | 12.45 | +1.4 (+1.14%) | 128,020 |
| 27 Aug 2007 | INR | 116 | 125 | 115 | 123.1 | 12.31 | +1.7 (+1.40%) | 297,930 |
| 24 Aug 2007 | INR | 121.9 | 123.7 | 115 | 121.4 | 12.14 | +0.8 (+0.66%) | 127,930 |
| 23 Aug 2007 | INR | 114.5 | 124.9 | 113 | 120.6 | 12.06 | +0.7 (+0.58%) | 15,040 |
| 22 Aug 2007 | INR | 119 | 119.9 | 119 | 119.9 | 11.99 | +2.4 (+2.04%) | 20 |
| 21 Aug 2007 | INR | 122.7 | 122.7 | 117 | 117.5 | 11.75 | +0.5 (+0.43%) | 2,570 |
| 20 Aug 2007 | INR | 128.8 | 128.9 | 115 | 117 | 11.7 | -2.8 (-2.34%) | 7,150 |
| 17 Aug 2007 | INR | 112.5 | 120 | 112.5 | 119.8 | 11.98 | -0.2 (-0.17%) | 9,000 |
| 16 Aug 2007 | INR | 115 | 120 | 114.3 | 120 | 12 | -3.1 (-2.52%) | 13,000 |
| 14 Aug 2007 | INR | 111.6 | 124 | 111.6 | 123.1 | 12.31 | +1.1 (+0.90%) | 192,130 |
| 13 Aug 2007 | INR | 111.5 | 122.9 | 108.5 | 122 | 12.2 | +4.7 (+4.01%) | 13,740 |
| 10 Aug 2007 | INR | 106 | 120 | 106 | 117.3 | 11.73 | +7.3 (+6.64%) | 14,000 |
| 9 Aug 2007 | INR | 111.9 | 111.9 | 109 | 110 | 11 | -2.8 (-2.48%) | 1,080 |
| 8 Aug 2007 | INR | 115 | 115 | 108.8 | 112.8 | 11.28 | +3.8 (+3.49%) | 270 |
| 7 Aug 2007 | INR | 119 | 119 | 108 | 109 | 10.9 | +2.4 (+2.25%) | 80 |
| 6 Aug 2007 | INR | 105 | 110 | 105 | 106.6 | 10.66 | -5.4 (-4.82%) | 10,000 |
| 3 Aug 2007 | INR | 108.3 | 112 | 108.3 | 112 | 11.2 | +1.4 (+1.27%) | 5,000 |
| 2 Aug 2007 | INR | 124 | 124 | 110 | 110.6 | 11.06 | -4.4 (-3.83%) | 1,320 |
| 1 Aug 2007 | INR | 118.5 | 118.5 | 111 | 115 | 11.5 | +0.1 (+0.09%) | 150 |
| 31 Jul 2007 | INR | 122.7 | 122.7 | 112.8 | 114.9 | 11.49 | -1.2 (-1.03%) | 6,000 |
| 30 Jul 2007 | INR | 112.5 | 117.8 | 112 | 116.1 | 11.61 | +3.8 (+3.38%) | 1,530 |
