| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Sep 2007 | INR | 1,309.24 | 1,319.12 | 1,271.84 | 1,275 | 637.5 | -5.34 (-0.42%) | 338,120 |
| 14 Sep 2007 | INR | 1,317.14 | 1,317.14 | 1,267.14 | 1,280.34 | 640.17 | -13.72 (-1.06%) | 417,460 |
| 13 Sep 2007 | INR | 1,274.66 | 1,326.04 | 1,253.5 | 1,294.06 | 647.03 | +27.56 (+2.18%) | 593,030 |
| 12 Sep 2007 | INR | 1,274.66 | 1,279.6 | 1,262.8 | 1,266.5 | 633.25 | -0.54 (-0.04%) | 133,110 |
| 11 Sep 2007 | INR | 1,263.78 | 1,281.56 | 1,259.82 | 1,267.04 | 633.52 | -2.86 (-0.23%) | 337,490 |
| 10 Sep 2007 | INR | 1,284.54 | 1,284.54 | 1,260.02 | 1,269.9 | 634.95 | -21.1 (-1.63%) | 189,960 |
| 7 Sep 2007 | INR | 1,319.12 | 1,333.78 | 1,286.5 | 1,291 | 645.5 | -18.92 (-1.44%) | 390,770 |
| 6 Sep 2007 | INR | 1,283.44 | 1,319.76 | 1,260.82 | 1,309.92 | 654.96 | +35.62 (+2.80%) | 823,180 |
| 5 Sep 2007 | INR | 1,290.46 | 1,302.32 | 1,265.02 | 1,274.3 | 637.15 | -10.08 (-0.78%) | 238,260 |
| 4 Sep 2007 | INR | 1,306.26 | 1,314.18 | 1,279.6 | 1,284.38 | 642.19 | -12.3 (-0.95%) | 296,680 |
| 3 Sep 2007 | INR | 1,294.42 | 1,336.6 | 1,276.72 | 1,296.68 | 648.34 | +19.46 (+1.52%) | 691,150 |
| 31 Aug 2007 | INR | 1,204.5 | 1,289.22 | 1,197.58 | 1,277.22 | 638.61 | +95.4 (+8.07%) | 1,250,000 |
| 30 Aug 2007 | INR | 1,216.36 | 1,224.26 | 1,174.86 | 1,181.82 | 590.91 | -22.82 (-1.89%) | 182,890 |
| 29 Aug 2007 | INR | 1,181.76 | 1,230.18 | 1,161.12 | 1,204.64 | 602.32 | +8.5 (+0.71%) | 397,060 |
| 28 Aug 2007 | INR | 1,180.78 | 1,210.42 | 1,170.9 | 1,196.14 | 598.07 | +22.86 (+1.95%) | 223,150 |
| 27 Aug 2007 | INR | 1,195.6 | 1,204.5 | 1,169.92 | 1,173.28 | 586.64 | -11.56 (-0.98%) | 170,210 |
| 24 Aug 2007 | INR | 1,162.64 | 1,210.42 | 1,162.64 | 1,184.84 | 592.42 | -15.46 (-1.29%) | 142,800 |
| 23 Aug 2007 | INR | 1,214.88 | 1,220.3 | 1,186.7 | 1,200.3 | 600.15 | +10.78 (+0.91%) | 192,550 |
| 22 Aug 2007 | INR | 1,228.2 | 1,244.86 | 1,182.76 | 1,189.52 | 594.76 | -36.92 (-3.01%) | 156,240 |
| 21 Aug 2007 | INR | 1,254.88 | 1,265.76 | 1,220.3 | 1,226.44 | 613.22 | -30.18 (-2.40%) | 199,330 |
| 20 Aug 2007 | INR | 1,283.54 | 1,308.24 | 1,246.98 | 1,256.62 | 628.31 | -5.48 (-0.43%) | 155,680 |
| 17 Aug 2007 | INR | 1,219.32 | 1,272.68 | 1,219.32 | 1,262.1 | 631.05 | +32.46 (+2.64%) | 502,550 |
| 16 Aug 2007 | INR | 1,211.42 | 1,273.66 | 1,015.48 | 1,229.64 | 614.82 | -8.7 (-0.70%) | 345,700 |
| 14 Aug 2007 | INR | 1,221.68 | 1,250.94 | 1,215.36 | 1,238.34 | 619.17 | +16.66 (+1.36%) | 161,750 |
| 13 Aug 2007 | INR | 1,233.64 | 1,239.08 | 1,214.38 | 1,221.68 | 610.84 | -6.58 (-0.54%) | 115,140 |
| 10 Aug 2007 | INR | 1,235.12 | 1,235.12 | 1,203.5 | 1,228.26 | 614.13 | -27.52 (-2.19%) | 206,530 |
| 9 Aug 2007 | INR | 1,284.54 | 1,292.44 | 1,246 | 1,255.78 | 627.89 | -15.22 (-1.20%) | 300,440 |
| 8 Aug 2007 | INR | 1,306.26 | 1,324.06 | 1,254.88 | 1,271 | 635.5 | +43.48 (+3.54%) | 632,000 |
| 7 Aug 2007 | INR | 1,249.94 | 1,333.94 | 1,221.3 | 1,227.52 | 613.76 | -2.86 (-0.23%) | 171,510 |
| 6 Aug 2007 | INR | 1,259.82 | 1,264.76 | 1,216.36 | 1,230.38 | 615.19 | -36.86 (-2.91%) | 159,730 |
