| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2007 | INR | 164.4 | 197 | 160.2 | 179.1 | 179.1 | +14.9 (+9.07%) | 4,824,875 |
| 15 Oct 2007 | INR | 168.9 | 171 | 161.2 | 164.2 | 164.2 | +1.25 (+0.77%) | 540,108 |
| 12 Oct 2007 | INR | 172 | 178.4 | 159.6 | 162.95 | 162.95 | -8.85 (-5.15%) | 1,414,596 |
| 11 Oct 2007 | INR | 166.9 | 175 | 158.55 | 171.8 | 171.8 | +5.1 (+3.06%) | 1,408,122 |
| 10 Oct 2007 | INR | 165.9 | 168.9 | 163.5 | 166.7 | 166.7 | +2.75 (+1.68%) | 643,946 |
| 9 Oct 2007 | INR | 160 | 167.8 | 157.25 | 163.95 | 163.95 | +0.55 (+0.34%) | 1,016,625 |
| 8 Oct 2007 | INR | 163 | 170.65 | 154.5 | 163.4 | 163.4 | +0.75 (+0.46%) | 1,233,278 |
| 5 Oct 2007 | INR | 169.9 | 169.9 | 158.05 | 162.65 | 162.65 | -2.45 (-1.48%) | 808,036 |
| 4 Oct 2007 | INR | 156 | 167.65 | 150.5 | 165.1 | 165.1 | +9.15 (+5.87%) | 1,399,030 |
| 3 Oct 2007 | INR | 159.9 | 164 | 142 | 155.95 | 155.95 | -0.7 (-0.45%) | 1,380,376 |
| 1 Oct 2007 | INR | 137.8 | 168 | 137.8 | 156.65 | 156.65 | +19.95 (+14.59%) | 2,752,790 |
| 28 Sep 2007 | INR | 137.6 | 138.4 | 135 | 136.7 | 136.7 | +1.55 (+1.15%) | 145,556 |
| 27 Sep 2007 | INR | 139.4 | 141 | 132.75 | 135.15 | 135.15 | -2.65 (-1.92%) | 473,672 |
| 26 Sep 2007 | INR | 144 | 145 | 137.15 | 137.8 | 137.8 | -5.9 (-4.11%) | 451,467 |
| 25 Sep 2007 | INR | 148 | 148.75 | 141.25 | 143.7 | 143.7 | -4.05 (-2.74%) | 275,141 |
| 24 Sep 2007 | INR | 145.15 | 148.8 | 141 | 147.75 | 147.75 | +4.4 (+3.07%) | 664,298 |
| 21 Sep 2007 | INR | 142 | 145.9 | 141 | 143.35 | 143.35 | +2.65 (+1.88%) | 748,695 |
| 20 Sep 2007 | INR | 137.25 | 143.75 | 136 | 140.7 | 140.7 | +3.8 (+2.78%) | 1,009,710 |
| 19 Sep 2007 | INR | 137.2 | 139.5 | 135 | 136.9 | 136.9 | +3.3 (+2.47%) | 652,177 |
| 18 Sep 2007 | INR | 134 | 135.5 | 132.05 | 133.6 | 133.6 | -0.45 (-0.34%) | 884,483 |
| 17 Sep 2007 | INR | 135.5 | 137 | 133.25 | 134.05 | 134.05 | +0.5 (+0.37%) | 158,108 |
| 14 Sep 2007 | INR | 136.8 | 138.8 | 133 | 133.55 | 133.55 | -2.15 (-1.58%) | 352,157 |
| 13 Sep 2007 | INR | 137.9 | 140.9 | 134.9 | 135.7 | 135.7 | -1.25 (-0.91%) | 631,079 |
| 12 Sep 2007 | INR | 133.9 | 137.9 | 132.1 | 136.95 | 136.95 | +3.75 (+2.82%) | 893,692 |
| 11 Sep 2007 | INR | 136 | 136.8 | 132.5 | 133.2 | 133.2 | -2.1 (-1.55%) | 194,726 |
| 10 Sep 2007 | INR | 133.5 | 136.5 | 131.6 | 135.3 | 135.3 | -0.4 (-0.29%) | 406,333 |
| 7 Sep 2007 | INR | 136 | 139.45 | 134 | 135.7 | 135.7 | +0.45 (+0.33%) | 742,776 |
| 6 Sep 2007 | INR | 133.45 | 136 | 132 | 135.25 | 135.25 | +1.25 (+0.93%) | 213,636 |
| 5 Sep 2007 | INR | 136.5 | 136.5 | 133.5 | 134 | 134 | -1.2 (-0.89%) | 176,853 |
| 4 Sep 2007 | INR | 137.05 | 138.45 | 133.9 | 135.2 | 135.2 | -0.5 (-0.37%) | 266,142 |
