| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2007 | INR | 124 | 133 | 122.55 | 127.55 | 127.55 | +5.95 (+4.89%) | 564,547 |
| 12 Oct 2007 | INR | 122.1 | 126.8 | 120 | 121.6 | 121.6 | -0.65 (-0.53%) | 385,651 |
| 11 Oct 2007 | INR | 129 | 129.4 | 120.15 | 122.25 | 122.25 | -5.05 (-3.97%) | 667,894 |
| 10 Oct 2007 | INR | 132 | 132.5 | 125.75 | 127.3 | 127.3 | -1.65 (-1.28%) | 374,497 |
| 9 Oct 2007 | INR | 129.95 | 132.95 | 125.1 | 128.95 | 128.95 | -2.2 (-1.68%) | 269,574 |
| 8 Oct 2007 | INR | 132.5 | 134.95 | 129.15 | 131.15 | 131.15 | -0.4 (-0.30%) | 237,697 |
| 5 Oct 2007 | INR | 137.5 | 139.25 | 127.1 | 131.55 | 131.55 | -3.4 (-2.52%) | 824,494 |
| 4 Oct 2007 | INR | 148 | 148.35 | 134 | 134.95 | 134.95 | -12.3 (-8.35%) | 750,582 |
| 3 Oct 2007 | INR | 154.9 | 155.9 | 145 | 147.25 | 147.25 | -4.9 (-3.22%) | 275,224 |
| 1 Oct 2007 | INR | 162 | 162 | 151.3 | 152.15 | 152.15 | -8.6 (-5.35%) | 322,907 |
| 28 Sep 2007 | INR | 161 | 164.9 | 153.15 | 160.75 | 160.75 | +2.35 (+1.48%) | 384,325 |
| 27 Sep 2007 | INR | 150 | 160 | 148.05 | 158.4 | 158.4 | +11.2 (+7.61%) | 428,362 |
| 26 Sep 2007 | INR | 147 | 151.5 | 146.5 | 147.2 | 147.2 | -0.1 (-0.07%) | 225,129 |
| 25 Sep 2007 | INR | 146.15 | 150.9 | 145.55 | 147.3 | 147.3 | +2.25 (+1.55%) | 202,422 |
| 24 Sep 2007 | INR | 155.75 | 156 | 143.1 | 145.05 | 145.05 | -10 (-6.45%) | 894,280 |
| 21 Sep 2007 | INR | 160 | 163.15 | 152.5 | 155.05 | 155.05 | -6.7 (-4.14%) | 156,082 |
| 20 Sep 2007 | INR | 168 | 168.95 | 160.8 | 161.75 | 161.75 | -4.8 (-2.88%) | 164,494 |
| 19 Sep 2007 | INR | 170 | 172.4 | 165.25 | 166.55 | 166.55 | +0.3 (+0.18%) | 292,128 |
| 18 Sep 2007 | INR | 169 | 170.8 | 165.55 | 166.25 | 166.25 | -1.7 (-1.01%) | 373,240 |
| 17 Sep 2007 | INR | 165.5 | 169 | 161.5 | 167.95 | 167.95 | +4.8 (+2.94%) | 464,830 |
| 14 Sep 2007 | INR | 161.55 | 165.5 | 159.7 | 163.15 | 163.15 | +3.3 (+2.06%) | 533,437 |
| 13 Sep 2007 | INR | 158 | 164.95 | 155 | 159.85 | 159.85 | +2.35 (+1.49%) | 4,421,532 |
| 12 Sep 2007 | INR | 156 | 158.2 | 153.65 | 157.5 | 157.5 | +3.85 (+2.51%) | 3,843,689 |
| 11 Sep 2007 | INR | 155 | 159.4 | 153.1 | 153.65 | 153.65 | +0.1 (+0.07%) | 935,389 |
| 10 Sep 2007 | INR | 150 | 159 | 149.1 | 153.55 | 153.55 | -0.05 (-0.03%) | 438,426 |
| 7 Sep 2007 | INR | 147 | 156.9 | 146.9 | 153.6 | 153.6 | +9.05 (+6.26%) | 925,637 |
| 6 Sep 2007 | INR | 130 | 147.3 | 130 | 144.55 | 144.55 | +14.6 (+11.24%) | 893,003 |
| 5 Sep 2007 | INR | 127.8 | 134 | 125.6 | 129.95 | 129.95 | +3.4 (+2.69%) | 826,533 |
| 4 Sep 2007 | INR | 127.6 | 128.45 | 125.5 | 126.55 | 126.55 | -0.95 (-0.75%) | 73,121 |
| 3 Sep 2007 | INR | 127.5 | 128 | 126 | 127.5 | 127.5 | +2.1 (+1.67%) | 56,826 |
