| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Sep 2007 | INR | 1,130 | 1,159.9 | 1,120 | 1,131.9 | 113.19 | +8 (+0.71%) | 17,700 |
| 14 Sep 2007 | INR | 1,140 | 1,175 | 1,110 | 1,123.9 | 112.39 | -31.3 (-2.71%) | 13,250 |
| 13 Sep 2007 | INR | 1,175 | 1,175 | 1,150 | 1,155.2 | 115.52 | -9.8 (-0.84%) | 20,820 |
| 12 Sep 2007 | INR | 1,151.1 | 1,165 | 1,150 | 1,165 | 116.5 | +2 (+0.17%) | 58,600 |
| 11 Sep 2007 | INR | 1,176.1 | 1,190 | 1,160 | 1,163 | 116.3 | -12.2 (-1.04%) | 17,050 |
| 10 Sep 2007 | INR | 1,175 | 1,184.4 | 1,170 | 1,175.2 | 117.52 | +2.9 (+0.25%) | 20,180 |
| 7 Sep 2007 | INR | 1,186 | 1,203 | 1,152.6 | 1,172.3 | 117.23 | -2.8 (-0.24%) | 28,730 |
| 6 Sep 2007 | INR | 1,155 | 1,185 | 1,155 | 1,175.1 | 117.51 | +10.5 (+0.90%) | 48,060 |
| 5 Sep 2007 | INR | 1,152 | 1,170 | 1,152 | 1,164.6 | 116.46 | +14.5 (+1.26%) | 49,040 |
| 4 Sep 2007 | INR | 1,158 | 1,170 | 1,145 | 1,150.1 | 115.01 | -0.5 (-0.04%) | 143,860 |
| 3 Sep 2007 | INR | 1,151 | 1,188 | 1,130.1 | 1,150.6 | 115.06 | +5.6 (+0.49%) | 39,970 |
| 31 Aug 2007 | INR | 1,152 | 1,169 | 1,142 | 1,145 | 114.5 | -6.7 (-0.58%) | 15,660 |
| 30 Aug 2007 | INR | 1,095 | 1,159 | 1,075 | 1,151.7 | 115.17 | +66.1 (+6.09%) | 40,660 |
| 29 Aug 2007 | INR | 1,090 | 1,107 | 1,065.3 | 1,085.6 | 108.56 | -13.4 (-1.22%) | 9,000 |
| 28 Aug 2007 | INR | 1,082 | 1,108 | 1,072.1 | 1,099 | 109.9 | +8.3 (+0.76%) | 18,000 |
| 27 Aug 2007 | INR | 1,000.3 | 1,094 | 1,000.3 | 1,090.7 | 109.07 | +66.9 (+6.53%) | 27,840 |
| 24 Aug 2007 | INR | 1,012 | 1,040 | 1,007.1 | 1,023.8 | 102.38 | +5.2 (+0.51%) | 23,130 |
| 23 Aug 2007 | INR | 970 | 1,055 | 970 | 1,018.6 | 101.86 | -5.3 (-0.52%) | 43,970 |
| 22 Aug 2007 | INR | 1,038 | 1,073 | 1,008 | 1,023.9 | 102.39 | -15.4 (-1.48%) | 34,020 |
| 21 Aug 2007 | INR | 1,110 | 1,139.7 | 1,035 | 1,039.3 | 103.93 | -68.8 (-6.21%) | 26,950 |
| 20 Aug 2007 | INR | 1,168 | 1,168 | 1,100.3 | 1,108.1 | 110.81 | -14.8 (-1.32%) | 25,090 |
| 17 Aug 2007 | INR | 1,137.1 | 1,149.8 | 1,106 | 1,122.9 | 112.29 | -7.4 (-0.65%) | 37,820 |
| 16 Aug 2007 | INR | 1,133 | 1,169.6 | 994.1 | 1,130.3 | 113.03 | -39.2 (-3.35%) | 48,030 |
| 14 Aug 2007 | INR | 1,147 | 1,186 | 1,147 | 1,169.5 | 116.95 | +22.7 (+1.98%) | 49,480 |
| 13 Aug 2007 | INR | 1,188 | 1,188 | 1,136.2 | 1,146.8 | 114.68 | -14.4 (-1.24%) | 44,860 |
| 10 Aug 2007 | INR | 1,151 | 1,179 | 1,110 | 1,161.2 | 116.12 | -18.8 (-1.59%) | 38,820 |
| 9 Aug 2007 | INR | 1,192 | 1,192 | 1,175.1 | 1,180 | 118 | -6.4 (-0.54%) | 35,100 |
| 8 Aug 2007 | INR | 1,194.9 | 1,198 | 1,156 | 1,186.4 | 118.64 | +14 (+1.19%) | 18,840 |
| 7 Aug 2007 | INR | 1,179.9 | 1,195 | 1,170 | 1,172.4 | 117.24 | +10.8 (+0.93%) | 96,200 |
| 6 Aug 2007 | INR | 1,170 | 1,180 | 1,155 | 1,161.6 | 116.16 | -8.4 (-0.72%) | 18,530 |
