| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2007 | INR | 85.4 | 89.2 | 83.8 | 84.6 | 8.46 | -0.4 (-0.47%) | 4,412,569 |
| 13 Sep 2007 | INR | 84.4 | 87.4 | 84.4 | 85 | 8.5 | +0.8 (+0.95%) | 2,433,888 |
| 12 Sep 2007 | INR | 83.6 | 86.2 | 83 | 84.2 | 8.42 | +1.4 (+1.69%) | 3,371,994 |
| 11 Sep 2007 | INR | 85.2 | 86.2 | 81.6 | 82.8 | 8.28 | -1.8 (-2.13%) | 3,186,674 |
| 10 Sep 2007 | INR | 80.4 | 87.8 | 78.2 | 84.6 | 8.46 | +4.8 (+6.02%) | 9,350,963 |
| 7 Sep 2007 | INR | 75.4 | 79.8 | 74 | 79.8 | 7.98 | +7.4 (+10.22%) | 4,728,132 |
| 6 Sep 2007 | INR | 69.8 | 74.4 | 69.8 | 72.4 | 7.24 | +0.4 (+0.56%) | 949,996 |
| 5 Sep 2007 | INR | 72.6 | 72.6 | 70.8 | 72 | 7.2 | -0.2 (-0.28%) | 1,000,394 |
| 4 Sep 2007 | INR | 74 | 74 | 71.8 | 72.2 | 7.22 | -0.2 (-0.28%) | 543,296 |
| 3 Sep 2007 | INR | 74 | 74.2 | 72 | 72.4 | 7.24 | +1.8 (+2.55%) | 1,613,234 |
| 31 Aug 2007 | INR | 68.4 | 70.6 | 68.4 | 70.6 | 7.06 | +3.4 (+5.06%) | 429,022 |
| 30 Aug 2007 | INR | 64.8 | 67.2 | 64.8 | 67.2 | 6.72 | +2.4 (+3.70%) | 361,754 |
| 29 Aug 2007 | INR | 62.8 | 65.2 | 61.4 | 64.8 | 6.48 | +0.4 (+0.62%) | 1,019,110 |
| 28 Aug 2007 | INR | 65.2 | 65.8 | 64 | 64.4 | 6.44 | -0.8 (-1.23%) | 636,708 |
| 27 Aug 2007 | INR | 64.8 | 66.6 | 64.8 | 65.2 | 6.52 | +0.6 (+0.93%) | 1,403,874 |
| 24 Aug 2007 | INR | 65.2 | 65.2 | 63.8 | 64.6 | 6.46 | +1.4 (+2.22%) | 669,762 |
| 23 Aug 2007 | INR | 67.6 | 67.6 | 62.4 | 63.2 | 6.32 | -1.4 (-2.17%) | 4,266,313 |
| 22 Aug 2007 | INR | 67.6 | 68 | 64.4 | 64.6 | 6.46 | -3.2 (-4.72%) | 2,721,205 |
| 21 Aug 2007 | INR | 72.2 | 72.2 | 67.8 | 67.8 | 6.78 | -3.6 (-5.04%) | 1,041,905 |
| 20 Aug 2007 | INR | 73.6 | 74.4 | 70.8 | 71.4 | 7.14 | +0.6 (+0.85%) | 496,634 |
| 17 Aug 2007 | INR | 70.6 | 75 | 70.6 | 70.8 | 7.08 | -3.4 (-4.58%) | 1,129,435 |
| 16 Aug 2007 | INR | 74.6 | 77.4 | 74.2 | 74.2 | 7.42 | -4 (-5.12%) | 1,029,885 |
| 14 Aug 2007 | INR | 77.8 | 81 | 77.8 | 78.2 | 7.82 | +0.4 (+0.51%) | 968,884 |
| 13 Aug 2007 | INR | 72.2 | 78.4 | 72.2 | 77.8 | 7.78 | +3.2 (+4.29%) | 1,246,328 |
| 10 Aug 2007 | INR | 71.4 | 76 | 71.4 | 74.6 | 7.46 | -0.6 (-0.80%) | 1,493,336 |
| 9 Aug 2007 | INR | 74.4 | 75.8 | 73.2 | 75.2 | 7.52 | +3 (+4.16%) | 3,417,197 |
| 8 Aug 2007 | INR | 68.4 | 72.2 | 68.4 | 72.2 | 7.22 | +3.6 (+5.25%) | 1,010,482 |
| 7 Aug 2007 | INR | 69.6 | 71.6 | 68 | 68.6 | 6.86 | -1 (-1.44%) | 650,616 |
| 6 Aug 2007 | INR | 69.6 | 71.2 | 68.2 | 69.6 | 6.96 | -1.6 (-2.25%) | 1,158,669 |
| 3 Aug 2007 | INR | 75.8 | 75.8 | 71 | 71.2 | 7.12 | -3.2 (-4.30%) | 897,323 |
