| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2007 | INR | 77.08 | 79.62 | 76.6 | 77.08 | 77.08 | -1.01 (-1.29%) | 94,091 |
| 13 Sep 2007 | INR | 80.97 | 81.07 | 77.75 | 78.09 | 78.09 | -2.02 (-2.52%) | 129,015 |
| 12 Sep 2007 | INR | 79.82 | 82.94 | 79.34 | 80.11 | 80.11 | +1.11 (+1.41%) | 336,078 |
| 11 Sep 2007 | INR | 81.36 | 81.64 | 78.33 | 79 | 79 | -1.59 (-1.97%) | 69,001 |
| 10 Sep 2007 | INR | 77.89 | 83.09 | 77.89 | 80.59 | 80.59 | -0.67 (-0.82%) | 40,219 |
| 7 Sep 2007 | INR | 82.65 | 84 | 80.35 | 81.26 | 81.26 | -0.34 (-0.42%) | 73,525 |
| 6 Sep 2007 | INR | 79.82 | 83.18 | 79.82 | 81.6 | 81.6 | +1.01 (+1.25%) | 89,555 |
| 5 Sep 2007 | INR | 79.53 | 83.38 | 77.89 | 80.59 | 80.59 | +1.78 (+2.26%) | 171,661 |
| 4 Sep 2007 | INR | 77.99 | 80.49 | 77.41 | 78.81 | 78.81 | -0.67 (-0.84%) | 45,120 |
| 3 Sep 2007 | INR | 79 | 81.64 | 77.8 | 79.48 | 79.48 | -0.43 (-0.54%) | 64,284 |
| 31 Aug 2007 | INR | 86.45 | 86.45 | 78.66 | 79.91 | 79.91 | -4.19 (-4.98%) | 105,902 |
| 30 Aug 2007 | INR | 82.7 | 88.95 | 82.7 | 84.1 | 84.1 | +4.19 (+5.24%) | 371,956 |
| 29 Aug 2007 | INR | 73.57 | 80.78 | 73.09 | 79.91 | 79.91 | +6.06 (+8.21%) | 143,564 |
| 28 Aug 2007 | INR | 70.25 | 75.35 | 70.25 | 73.85 | 73.85 | +2.26 (+3.16%) | 68,809 |
| 27 Aug 2007 | INR | 72.12 | 72.12 | 70.34 | 71.59 | 71.59 | +2.35 (+3.39%) | 37,902 |
| 24 Aug 2007 | INR | 72.12 | 72.12 | 68.37 | 69.24 | 69.24 | -0.09 (-0.13%) | 24,553 |
| 23 Aug 2007 | INR | 71.07 | 72.99 | 69.24 | 69.33 | 69.33 | -0.49 (-0.70%) | 96,642 |
| 22 Aug 2007 | INR | 74 | 74 | 69.05 | 69.82 | 69.82 | -3.51 (-4.79%) | 39,981 |
| 21 Aug 2007 | INR | 75.97 | 77.32 | 72.89 | 73.33 | 73.33 | -2.83 (-3.72%) | 36,355 |
| 20 Aug 2007 | INR | 79.34 | 79.53 | 75.73 | 76.16 | 76.16 | +0.38 (+0.50%) | 32,508 |
| 17 Aug 2007 | INR | 79.24 | 80.49 | 75.1 | 75.78 | 75.78 | -2.11 (-2.71%) | 50,258 |
| 16 Aug 2007 | INR | 75.97 | 80.49 | 75.97 | 77.89 | 77.89 | -2.5 (-3.11%) | 61,765 |
| 14 Aug 2007 | INR | 79.67 | 84.63 | 79.19 | 80.39 | 80.39 | +0.81 (+1.02%) | 105,295 |
| 13 Aug 2007 | INR | 79.72 | 80.2 | 78.9 | 79.58 | 79.58 | +0.48 (+0.61%) | 23,461 |
| 10 Aug 2007 | INR | 78.37 | 80.87 | 77.89 | 79.1 | 79.1 | -3.36 (-4.07%) | 47,188 |
| 9 Aug 2007 | INR | 84.63 | 85.01 | 82.22 | 82.46 | 82.46 | -1.54 (-1.83%) | 31,670 |
| 8 Aug 2007 | INR | 84.1 | 85.39 | 83.23 | 84 | 84 | +0.82 (+0.99%) | 52,469 |
| 7 Aug 2007 | INR | 84.63 | 85.3 | 82.8 | 83.18 | 83.18 | -0.77 (-0.92%) | 34,494 |
| 6 Aug 2007 | INR | 85.11 | 86.55 | 83.42 | 83.95 | 83.95 | -3.56 (-4.07%) | 50,958 |
| 3 Aug 2007 | INR | 88.57 | 90.15 | 87.03 | 87.51 | 87.51 | -0.67 (-0.76%) | 54,234 |
