| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2007 | INR | 186 | 188.05 | 178.1 | 184.2 | 184.2 | -1.3 (-0.70%) | 1,993,822 |
| 30 Oct 2007 | INR | 208.95 | 216 | 184.15 | 185.5 | 185.5 | -19.85 (-9.67%) | 2,563,373 |
| 29 Oct 2007 | INR | 192.8 | 207.75 | 192 | 205.35 | 205.35 | +15.9 (+8.39%) | 1,331,230 |
| 26 Oct 2007 | INR | 190 | 196.1 | 185 | 189.45 | 189.45 | +0.35 (+0.19%) | 865,508 |
| 25 Oct 2007 | INR | 187 | 191.9 | 185 | 189.1 | 189.1 | +4.05 (+2.19%) | 879,448 |
| 24 Oct 2007 | INR | 179.5 | 186.3 | 176 | 185.05 | 185.05 | +8.85 (+5.02%) | 1,197,118 |
| 23 Oct 2007 | INR | 173 | 178.3 | 173 | 176.2 | 176.2 | +4.15 (+2.41%) | 261,692 |
| 22 Oct 2007 | INR | 172.9 | 176.5 | 167 | 172.05 | 172.05 | -2.15 (-1.23%) | 358,746 |
| 19 Oct 2007 | INR | 181 | 183.7 | 171.7 | 174.2 | 174.2 | -4.65 (-2.60%) | 1,014,627 |
| 18 Oct 2007 | INR | 161.05 | 190 | 161.05 | 178.85 | 178.85 | +10.2 (+6.05%) | 2,589,822 |
| 17 Oct 2007 | INR | 161 | 171.5 | 154 | 168.65 | 168.65 | -4.15 (-2.40%) | 514,372 |
| 16 Oct 2007 | INR | 172.5 | 179.6 | 171.2 | 172.8 | 172.8 | +2.3 (+1.35%) | 803,604 |
| 15 Oct 2007 | INR | 168 | 174 | 166.3 | 170.5 | 170.5 | +4.4 (+2.65%) | 471,631 |
| 12 Oct 2007 | INR | 170 | 172.45 | 164 | 166.1 | 166.1 | -2.65 (-1.57%) | 912,273 |
| 11 Oct 2007 | INR | 171.5 | 173 | 162.65 | 168.75 | 168.75 | -1.4 (-0.82%) | 1,424,233 |
| 10 Oct 2007 | INR | 165 | 186 | 164.2 | 170.15 | 170.15 | +13.15 (+8.38%) | 2,179,506 |
| 9 Oct 2007 | INR | 154 | 159.8 | 144.25 | 157 | 157 | +7.4 (+4.95%) | 1,387,192 |
| 8 Oct 2007 | INR | 163.5 | 164 | 148.1 | 149.6 | 149.6 | -12 (-7.43%) | 918,700 |
| 5 Oct 2007 | INR | 166.5 | 172 | 160.1 | 161.6 | 161.6 | -7.5 (-4.44%) | 619,016 |
| 4 Oct 2007 | INR | 170.2 | 174.4 | 166.6 | 169.1 | 169.1 | +0.5 (+0.30%) | 593,879 |
| 3 Oct 2007 | INR | 178.8 | 180 | 164 | 168.6 | 168.6 | -7.4 (-4.20%) | 1,014,052 |
| 2 Oct 2007 | INR | 0 | 0 | 0 | 176 | 176 | 0.0 (0.0%) | 0 |
| 1 Oct 2007 | INR | 172.7 | 180 | 171.25 | 176 | 176 | +5.25 (+3.07%) | 1,232,109 |
| 28 Sep 2007 | INR | 172.6 | 178.2 | 164.6 | 170.75 | 170.75 | +0.4 (+0.23%) | 1,399,749 |
| 27 Sep 2007 | INR | 192 | 195 | 167.55 | 170.35 | 170.35 | -19.6 (-10.32%) | 1,855,208 |
| 26 Sep 2007 | INR | 193.75 | 199 | 187.35 | 189.95 | 189.95 | +0.25 (+0.13%) | 2,893,700 |
| 25 Sep 2007 | INR | 179.8 | 191.95 | 173.2 | 189.7 | 189.7 | +10.75 (+6.01%) | 3,066,828 |
| 24 Sep 2007 | INR | 176.9 | 181.9 | 171 | 178.95 | 178.95 | +3.8 (+2.17%) | 1,348,728 |
| 21 Sep 2007 | INR | 173 | 182.5 | 172.25 | 175.15 | 175.15 | +1.55 (+0.89%) | 2,861,892 |
| 20 Sep 2007 | INR | 180.2 | 184.25 | 171 | 173.6 | 173.6 | -3.7 (-2.09%) | 3,663,333 |
