| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Oct 2007 | INR | 185 | 192 | 166.1 | 190.2 | 95.1 | -7.45 (-3.77%) | 165,662 |
| 16 Oct 2007 | INR | 194.7 | 199.75 | 189 | 197.65 | 98.825 | +4.5 (+2.33%) | 339,322 |
| 15 Oct 2007 | INR | 183 | 194.85 | 182 | 193.15 | 96.575 | +11.5 (+6.33%) | 292,202 |
| 12 Oct 2007 | INR | 176.3 | 186.45 | 174 | 181.65 | 90.825 | +5.7 (+3.24%) | 245,574 |
| 11 Oct 2007 | INR | 174 | 177.4 | 172.6 | 175.95 | 87.975 | +1.25 (+0.72%) | 71,558 |
| 10 Oct 2007 | INR | 175.8 | 178 | 172.5 | 174.7 | 87.35 | +2.35 (+1.36%) | 123,836 |
| 9 Oct 2007 | INR | 165 | 177.45 | 164 | 172.35 | 86.175 | +6.15 (+3.70%) | 209,280 |
| 8 Oct 2007 | INR | 181 | 183.45 | 165.1 | 166.2 | 83.1 | -13.85 (-7.69%) | 211,872 |
| 5 Oct 2007 | INR | 183.55 | 184.5 | 177.1 | 180.05 | 90.025 | -3.95 (-2.15%) | 120,480 |
| 4 Oct 2007 | INR | 176 | 188.75 | 176 | 184 | 92 | -3.8 (-2.02%) | 117,120 |
| 3 Oct 2007 | INR | 192 | 193.5 | 181.2 | 187.8 | 93.9 | -1.55 (-0.82%) | 301,092 |
| 2 Oct 2007 | INR | 0 | 0 | 0 | 189.35 | 94.675 | 0.0 (0.0%) | 0 |
| 1 Oct 2007 | INR | 187.7 | 192.5 | 184 | 189.35 | 94.675 | +2.75 (+1.47%) | 268,898 |
| 28 Sep 2007 | INR | 187.15 | 189.75 | 181.25 | 186.6 | 93.3 | +1.25 (+0.67%) | 579,102 |
| 27 Sep 2007 | INR | 170 | 188 | 170 | 185.35 | 92.675 | +11.75 (+6.77%) | 973,510 |
| 26 Sep 2007 | INR | 171.8 | 177 | 170.55 | 173.6 | 86.8 | +3.45 (+2.03%) | 584,212 |
| 25 Sep 2007 | INR | 168 | 172.4 | 167 | 170.15 | 85.075 | -0.4 (-0.23%) | 132,844 |
| 24 Sep 2007 | INR | 173.6 | 175 | 168 | 170.55 | 85.275 | 0.0 (0.0%) | 143,206 |
| 21 Sep 2007 | INR | 176.85 | 178.9 | 169.3 | 170.55 | 85.275 | -4.9 (-2.79%) | 227,562 |
| 20 Sep 2007 | INR | 171.15 | 176 | 169.5 | 175.45 | 87.725 | +5.3 (+3.11%) | 344,520 |
| 19 Sep 2007 | INR | 167.8 | 171.9 | 166.5 | 170.15 | 85.075 | +4.25 (+2.56%) | 562,036 |
| 18 Sep 2007 | INR | 163 | 171 | 161 | 165.9 | 82.95 | +2.8 (+1.72%) | 300,130 |
| 17 Sep 2007 | INR | 167.65 | 167.65 | 162.9 | 163.1 | 81.55 | -1.45 (-0.88%) | 87,284 |
| 14 Sep 2007 | INR | 172 | 174.9 | 163.55 | 164.55 | 82.275 | -4.55 (-2.69%) | 160,832 |
| 13 Sep 2007 | INR | 170.05 | 175.2 | 168.05 | 169.1 | 84.55 | -0.75 (-0.44%) | 259,656 |
| 12 Sep 2007 | INR | 169 | 174.9 | 169 | 169.85 | 84.925 | +2.35 (+1.40%) | 360,012 |
| 11 Sep 2007 | INR | 165.95 | 170 | 161.3 | 167.5 | 83.75 | +3.8 (+2.32%) | 376,812 |
| 10 Sep 2007 | INR | 156 | 165.25 | 154 | 163.7 | 81.85 | +7.7 (+4.94%) | 293,084 |
| 7 Sep 2007 | INR | 165.7 | 165.7 | 153 | 156 | 78 | -7.85 (-4.79%) | 434,842 |
| 6 Sep 2007 | INR | 158 | 166.4 | 158 | 163.85 | 81.925 | +4.05 (+2.53%) | 264,766 |
