| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2007 | INR | 183.7 | 185 | 181.05 | 183.75 | 91.875 | +3.15 (+1.74%) | 18,463 |
| 12 Oct 2007 | INR | 184 | 187.35 | 178 | 180.6 | 90.3 | -4.4 (-2.38%) | 54,215 |
| 11 Oct 2007 | INR | 190 | 190 | 184 | 185 | 92.5 | -3.45 (-1.83%) | 38,509 |
| 10 Oct 2007 | INR | 185.5 | 192 | 185.5 | 188.45 | 94.225 | +4.2 (+2.28%) | 87,512 |
| 9 Oct 2007 | INR | 183 | 185 | 180 | 184.25 | 92.125 | +2.15 (+1.18%) | 23,601 |
| 8 Oct 2007 | INR | 186 | 188.5 | 181.35 | 182.1 | 91.05 | -2.4 (-1.30%) | 64,110 |
| 5 Oct 2007 | INR | 188.45 | 193 | 182.6 | 184.5 | 92.25 | -0.9 (-0.49%) | 2,806,944 |
| 4 Oct 2007 | INR | 190.1 | 197 | 182.15 | 185.4 | 92.7 | +0.45 (+0.24%) | 170,750 |
| 3 Oct 2007 | INR | 187 | 194.8 | 175 | 184.95 | 92.475 | +0.8 (+0.43%) | 205,139 |
| 1 Oct 2007 | INR | 190 | 192 | 183.1 | 184.15 | 92.075 | -5.1 (-2.69%) | 36,630 |
| 28 Sep 2007 | INR | 191 | 191 | 188 | 189.25 | 94.625 | +1.75 (+0.93%) | 29,725 |
| 27 Sep 2007 | INR | 186.05 | 192 | 186 | 187.5 | 93.75 | -0.05 (-0.03%) | 119,657 |
| 26 Sep 2007 | INR | 187 | 190 | 185 | 187.55 | 93.775 | +4.3 (+2.35%) | 280,713 |
| 25 Sep 2007 | INR | 190 | 190 | 182 | 183.25 | 91.625 | -4.75 (-2.53%) | 33,963 |
| 24 Sep 2007 | INR | 188 | 191.5 | 187 | 188 | 94 | +3.8 (+2.06%) | 75,284 |
| 21 Sep 2007 | INR | 196.2 | 197.9 | 180.65 | 184.2 | 92.1 | -11.75 (-6.00%) | 56,694 |
| 20 Sep 2007 | INR | 203.8 | 205 | 195 | 195.95 | 97.975 | -3.9 (-1.95%) | 41,588 |
| 19 Sep 2007 | INR | 208.5 | 208.5 | 195.1 | 199.85 | 99.925 | -1.9 (-0.94%) | 32,981 |
| 18 Sep 2007 | INR | 206 | 207.65 | 201 | 201.75 | 100.875 | -4.35 (-2.11%) | 12,283 |
| 17 Sep 2007 | INR | 210 | 210 | 205.5 | 206.1 | 103.05 | -0.75 (-0.36%) | 5,248 |
| 14 Sep 2007 | INR | 207.5 | 211.9 | 205.5 | 206.85 | 103.425 | +2.3 (+1.12%) | 13,190 |
| 13 Sep 2007 | INR | 211 | 213.5 | 202.5 | 204.55 | 102.275 | -5.9 (-2.80%) | 23,342 |
| 12 Sep 2007 | INR | 214.9 | 216.65 | 210 | 210.45 | 105.225 | -2.5 (-1.17%) | 7,450 |
| 11 Sep 2007 | INR | 212.2 | 216 | 212.05 | 212.95 | 106.475 | +1.6 (+0.76%) | 6,920 |
| 10 Sep 2007 | INR | 212.6 | 214 | 210 | 211.35 | 105.675 | -2.55 (-1.19%) | 3,583 |
| 7 Sep 2007 | INR | 213 | 219 | 212.95 | 213.9 | 106.95 | -0.75 (-0.35%) | 6,206 |
| 6 Sep 2007 | INR | 215.8 | 216.7 | 210.35 | 214.65 | 107.325 | +2.45 (+1.15%) | 7,594 |
| 5 Sep 2007 | INR | 215 | 218 | 212 | 212.2 | 106.1 | -0.3 (-0.14%) | 4,487 |
| 4 Sep 2007 | INR | 212 | 215 | 210.5 | 212.5 | 106.25 | +0.5 (+0.24%) | 4,308 |
| 3 Sep 2007 | INR | 210.7 | 214.3 | 209.95 | 212 | 106 | +6 (+2.91%) | 36,212 |
