| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Sep 2007 | INR | 140.701 | 147.004 | 140.701 | 143.605 | 143.605 | +2.904 (+2.06%) | 186,204 |
| 14 Sep 2007 | INR | 140.899 | 149.798 | 137.995 | 140.701 | 140.701 | +1.804 (+1.30%) | 440,091 |
| 13 Sep 2007 | INR | 142.846 | 146.498 | 136.048 | 138.897 | 138.897 | -0.154 (-0.11%) | 476,492 |
| 12 Sep 2007 | INR | 123.002 | 144.199 | 121 | 139.051 | 139.051 | +18.898 (+15.73%) | 829,941 |
| 11 Sep 2007 | INR | 118.503 | 122.001 | 118.503 | 120.153 | 120.153 | +2.002 (+1.69%) | 80,807 |
| 10 Sep 2007 | INR | 116.248 | 119.449 | 116.105 | 118.151 | 118.151 | -1.254 (-1.05%) | 50,525 |
| 7 Sep 2007 | INR | 121.847 | 125.004 | 118.349 | 119.405 | 119.405 | +0.352 (+0.30%) | 182,073 |
| 6 Sep 2007 | INR | 112.002 | 122.001 | 112.002 | 119.053 | 119.053 | +6.908 (+6.16%) | 257,805 |
| 5 Sep 2007 | INR | 107.998 | 115.005 | 107.998 | 112.145 | 112.145 | +4.796 (+4.47%) | 101,325 |
| 4 Sep 2007 | INR | 109.901 | 109.901 | 105.952 | 107.349 | 107.349 | +0.297 (+0.28%) | 52,497 |
| 3 Sep 2007 | INR | 109.747 | 109.747 | 106.304 | 107.052 | 107.052 | -1.045 (-0.97%) | 28,932 |
| 31 Aug 2007 | INR | 110 | 111.903 | 107.547 | 108.097 | 108.097 | -0.506 (-0.47%) | 49,203 |
| 30 Aug 2007 | INR | 110.495 | 112.002 | 107.998 | 108.603 | 108.603 | +1.452 (+1.36%) | 34,335 |
| 29 Aug 2007 | INR | 104.203 | 109.098 | 104.203 | 107.151 | 107.151 | -1.397 (-1.29%) | 32,866 |
| 28 Aug 2007 | INR | 110 | 112.651 | 107.096 | 108.548 | 108.548 | -0.55 (-0.50%) | 40,953 |
| 27 Aug 2007 | INR | 105.754 | 111.045 | 105.754 | 109.098 | 109.098 | +4.752 (+4.55%) | 78,917 |
| 24 Aug 2007 | INR | 104.896 | 107.503 | 102.905 | 104.346 | 104.346 | +0.594 (+0.57%) | 57,065 |
| 23 Aug 2007 | INR | 105.754 | 113.003 | 103.004 | 103.752 | 103.752 | +0.451 (+0.44%) | 63,859 |
| 22 Aug 2007 | INR | 101.002 | 115.005 | 101.002 | 103.301 | 103.301 | -1.254 (-1.20%) | 46,959 |
| 21 Aug 2007 | INR | 109.252 | 114.796 | 102.003 | 104.555 | 104.555 | -8.349 (-7.39%) | 69,457 |
| 20 Aug 2007 | INR | 114.004 | 115.995 | 112.002 | 112.904 | 112.904 | +2.002 (+1.81%) | 70,456 |
| 17 Aug 2007 | INR | 112.2 | 116.798 | 110 | 110.902 | 110.902 | -2.046 (-1.81%) | 98,862 |
| 16 Aug 2007 | INR | 110.649 | 117.997 | 107.998 | 112.948 | 112.948 | -5.852 (-4.93%) | 73,731 |
| 14 Aug 2007 | INR | 123.552 | 125.004 | 118.151 | 118.8 | 118.8 | -4.455 (-3.61%) | 72,829 |
| 13 Aug 2007 | INR | 122.848 | 128.403 | 121.495 | 123.255 | 123.255 | +2.805 (+2.33%) | 218,835 |
| 10 Aug 2007 | INR | 115.995 | 123.002 | 110.198 | 120.45 | 120.45 | +1.045 (+0.88%) | 246,043 |
| 9 Aug 2007 | INR | 129.151 | 132.847 | 116.501 | 119.405 | 119.405 | -9.746 (-7.55%) | 277,954 |
| 8 Aug 2007 | INR | 127.996 | 136.796 | 125.004 | 129.151 | 129.151 | +4.598 (+3.69%) | 1,507,754 |
| 7 Aug 2007 | INR | 114.796 | 127.996 | 112.046 | 124.553 | 124.553 | +14.256 (+12.93%) | 1,021,390 |
| 6 Aug 2007 | INR | 109.098 | 115.005 | 108.999 | 110.297 | 110.297 | -4.004 (-3.50%) | 195,599 |
