| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2007 | INR | 79.8 | 80.2 | 75.8 | 76.5 | 76.5 | -1.85 (-2.36%) | 215,340 |
| 15 Oct 2007 | INR | 75.9 | 81.25 | 75 | 78.35 | 78.35 | +3.45 (+4.61%) | 218,797 |
| 12 Oct 2007 | INR | 76.25 | 78.25 | 74.05 | 74.9 | 74.9 | -1.25 (-1.64%) | 146,280 |
| 11 Oct 2007 | INR | 79 | 79.3 | 74 | 76.15 | 76.15 | -2 (-2.56%) | 206,253 |
| 10 Oct 2007 | INR | 81.5 | 81.95 | 78 | 78.15 | 78.15 | -1.85 (-2.31%) | 189,590 |
| 9 Oct 2007 | INR | 79.25 | 82 | 76.5 | 80 | 80 | +1.65 (+2.11%) | 279,561 |
| 8 Oct 2007 | INR | 84.4 | 84.65 | 75 | 78.35 | 78.35 | -3.95 (-4.80%) | 427,543 |
| 5 Oct 2007 | INR | 88.25 | 88.4 | 81.2 | 82.3 | 82.3 | -5.2 (-5.94%) | 415,192 |
| 4 Oct 2007 | INR | 83.1 | 89.5 | 82 | 87.5 | 87.5 | +5.2 (+6.32%) | 1,586,056 |
| 3 Oct 2007 | INR | 79.7 | 82.8 | 78.55 | 82.3 | 82.3 | +4.25 (+5.45%) | 721,657 |
| 1 Oct 2007 | INR | 78 | 81.5 | 77.2 | 78.05 | 78.05 | +1.9 (+2.50%) | 213,694 |
| 28 Sep 2007 | INR | 79 | 79.9 | 75.3 | 76.15 | 76.15 | -0.7 (-0.91%) | 177,728 |
| 27 Sep 2007 | INR | 78.6 | 80 | 76.25 | 76.85 | 76.85 | -1.4 (-1.79%) | 131,297 |
| 26 Sep 2007 | INR | 80.4 | 82 | 78 | 78.25 | 78.25 | -0.8 (-1.01%) | 151,637 |
| 25 Sep 2007 | INR | 81 | 83.5 | 78 | 79.05 | 79.05 | -1.45 (-1.80%) | 302,460 |
| 24 Sep 2007 | INR | 82 | 83.75 | 78.45 | 80.5 | 80.5 | -0.65 (-0.80%) | 203,066 |
| 21 Sep 2007 | INR | 79.1 | 84 | 78 | 81.15 | 81.15 | +3.95 (+5.12%) | 700,214 |
| 20 Sep 2007 | INR | 78.9 | 79.45 | 75.7 | 77.2 | 77.2 | -0.4 (-0.52%) | 281,728 |
| 19 Sep 2007 | INR | 80.75 | 80.8 | 77 | 77.6 | 77.6 | -1.4 (-1.77%) | 165,716 |
| 18 Sep 2007 | INR | 80.45 | 80.5 | 76.2 | 79 | 79 | +0.6 (+0.77%) | 143,401 |
| 17 Sep 2007 | INR | 76.95 | 80.5 | 76.1 | 78.4 | 78.4 | +3.3 (+4.39%) | 195,695 |
| 14 Sep 2007 | INR | 78 | 78.75 | 74.1 | 75.1 | 75.1 | -2.1 (-2.72%) | 145,815 |
| 13 Sep 2007 | INR | 77.25 | 77.85 | 75 | 77.2 | 77.2 | +1.45 (+1.91%) | 177,404 |
| 12 Sep 2007 | INR | 81.5 | 81.5 | 73.65 | 75.75 | 75.75 | -3.75 (-4.72%) | 418,832 |
| 11 Sep 2007 | INR | 83.2 | 83.25 | 78.65 | 79.5 | 79.5 | -1.5 (-1.85%) | 217,713 |
| 10 Sep 2007 | INR | 78.45 | 84.45 | 77 | 81 | 81 | +2 (+2.53%) | 511,253 |
| 7 Sep 2007 | INR | 73.8 | 79.05 | 72.7 | 79 | 79 | +7.1 (+9.87%) | 780,819 |
| 6 Sep 2007 | INR | 70.9 | 71.9 | 67 | 71.9 | 71.9 | +3.4 (+4.96%) | 303,946 |
| 5 Sep 2007 | INR | 72 | 72.95 | 68 | 68.5 | 68.5 | -2.35 (-3.32%) | 249,001 |
| 4 Sep 2007 | INR | 72.3 | 72.3 | 70 | 70.85 | 70.85 | +0.9 (+1.29%) | 82,497 |
