| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2007 | INR | 168 | 182 | 162.2 | 178.55 | 178.55 | +11.8 (+7.08%) | 160,756 |
| 15 Oct 2007 | INR | 160.25 | 170.5 | 160.25 | 166.75 | 166.75 | +4.85 (+3.00%) | 68,469 |
| 12 Oct 2007 | INR | 162.1 | 166.5 | 161 | 161.9 | 161.9 | -3.7 (-2.23%) | 39,050 |
| 11 Oct 2007 | INR | 166 | 170.5 | 162 | 165.6 | 165.6 | -0.2 (-0.12%) | 72,785 |
| 10 Oct 2007 | INR | 164 | 174.5 | 162.1 | 165.8 | 165.8 | +3.05 (+1.87%) | 90,184 |
| 9 Oct 2007 | INR | 160.25 | 163.7 | 159 | 162.75 | 162.75 | +2.05 (+1.28%) | 38,354 |
| 8 Oct 2007 | INR | 171 | 171.7 | 160.05 | 160.7 | 160.7 | -10.05 (-5.89%) | 49,724 |
| 5 Oct 2007 | INR | 170.75 | 173 | 169.1 | 170.75 | 170.75 | +0.35 (+0.21%) | 24,357 |
| 4 Oct 2007 | INR | 173 | 175 | 167.7 | 170.4 | 170.4 | -2.35 (-1.36%) | 250,260 |
| 3 Oct 2007 | INR | 178 | 184.7 | 171 | 172.75 | 172.75 | -2.45 (-1.40%) | 78,088 |
| 1 Oct 2007 | INR | 170.6 | 176.8 | 170.6 | 175.2 | 175.2 | +2.45 (+1.42%) | 32,804 |
| 28 Sep 2007 | INR | 172 | 175.9 | 171.35 | 172.75 | 172.75 | -1.7 (-0.97%) | 37,011 |
| 27 Sep 2007 | INR | 174.05 | 179 | 173.2 | 174.45 | 174.45 | +0.45 (+0.26%) | 32,165 |
| 26 Sep 2007 | INR | 174.05 | 176.7 | 172.25 | 174 | 174 | -0.45 (-0.26%) | 33,163 |
| 25 Sep 2007 | INR | 175 | 176.8 | 172 | 174.45 | 174.45 | -1.75 (-0.99%) | 26,727 |
| 24 Sep 2007 | INR | 176.15 | 179.5 | 174.1 | 176.2 | 176.2 | +0.65 (+0.37%) | 57,551 |
| 21 Sep 2007 | INR | 183.4 | 186.7 | 174.05 | 175.55 | 175.55 | -6.35 (-3.49%) | 53,516 |
| 20 Sep 2007 | INR | 174.2 | 190.9 | 170 | 181.9 | 181.9 | +7.7 (+4.42%) | 139,038 |
| 19 Sep 2007 | INR | 177.9 | 177.9 | 172.5 | 174.2 | 174.2 | +1.6 (+0.93%) | 46,088 |
| 18 Sep 2007 | INR | 170.5 | 176 | 170 | 172.6 | 172.6 | +2.2 (+1.29%) | 27,532 |
| 17 Sep 2007 | INR | 177 | 179 | 169 | 170.4 | 170.4 | -6.45 (-3.65%) | 52,781 |
| 14 Sep 2007 | INR | 180.9 | 182.1 | 176 | 176.85 | 176.85 | -1.15 (-0.65%) | 35,003 |
| 13 Sep 2007 | INR | 179.1 | 180.8 | 176.25 | 178 | 178 | -0.6 (-0.34%) | 18,492 |
| 12 Sep 2007 | INR | 181.45 | 181.5 | 178 | 178.6 | 178.6 | -0.6 (-0.33%) | 14,852 |
| 11 Sep 2007 | INR | 182 | 184.9 | 177.5 | 179.2 | 179.2 | -0.2 (-0.11%) | 520,446 |
| 10 Sep 2007 | INR | 177.9 | 181.4 | 176.55 | 179.4 | 179.4 | +0.4 (+0.22%) | 39,776 |
| 7 Sep 2007 | INR | 177.25 | 185.2 | 177.25 | 179 | 179 | -2.05 (-1.13%) | 37,153 |
| 6 Sep 2007 | INR | 180 | 184.75 | 178 | 181.05 | 181.05 | +2.35 (+1.32%) | 39,682 |
| 5 Sep 2007 | INR | 182.05 | 186 | 178 | 178.7 | 178.7 | -4.5 (-2.46%) | 40,763 |
| 4 Sep 2007 | INR | 193.5 | 193.5 | 182.15 | 183.2 | 183.2 | -5.8 (-3.07%) | 45,590 |
