| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2007 | INR | 1,520.1 | 1,720 | 1,515 | 1,695.8 | 1,695.8 | +181.95 (+12.02%) | 276,034 |
| 15 Oct 2007 | INR | 1,410 | 1,527 | 1,395 | 1,513.85 | 1,513.85 | +111.4 (+7.94%) | 149,298 |
| 12 Oct 2007 | INR | 1,417.65 | 1,440 | 1,385 | 1,402.45 | 1,402.45 | -28.1 (-1.96%) | 59,271 |
| 11 Oct 2007 | INR | 1,440 | 1,440 | 1,401 | 1,430.55 | 1,430.55 | +11.2 (+0.79%) | 112,806 |
| 10 Oct 2007 | INR | 1,385 | 1,440 | 1,385 | 1,419.35 | 1,419.35 | +28.2 (+2.03%) | 54,641 |
| 9 Oct 2007 | INR | 1,370 | 1,399 | 1,325.3 | 1,391.15 | 1,391.15 | +31.15 (+2.29%) | 51,102 |
| 8 Oct 2007 | INR | 1,424 | 1,444 | 1,335.3 | 1,360 | 1,360 | -63.65 (-4.47%) | 65,593 |
| 5 Oct 2007 | INR | 1,437 | 1,470 | 1,406.3 | 1,423.65 | 1,423.65 | +1 (+0.07%) | 113,434 |
| 4 Oct 2007 | INR | 1,360 | 1,436 | 1,350 | 1,422.65 | 1,422.65 | +57.7 (+4.23%) | 90,897 |
| 3 Oct 2007 | INR | 1,350 | 1,405 | 1,270 | 1,364.95 | 1,364.95 | +22.95 (+1.71%) | 99,748 |
| 1 Oct 2007 | INR | 1,350.2 | 1,368 | 1,335 | 1,342 | 1,342 | -10 (-0.74%) | 15,846 |
| 28 Sep 2007 | INR | 1,370 | 1,379.8 | 1,342 | 1,352 | 1,352 | -3.15 (-0.23%) | 23,473 |
| 27 Sep 2007 | INR | 1,355 | 1,363.9 | 1,335 | 1,355.15 | 1,355.15 | -7 (-0.51%) | 28,327 |
| 26 Sep 2007 | INR | 1,365 | 1,377.7 | 1,338.3 | 1,362.15 | 1,362.15 | +0.05 (+0.0%) | 30,436 |
| 25 Sep 2007 | INR | 1,395 | 1,400 | 1,351.2 | 1,362.1 | 1,362.1 | -24.7 (-1.78%) | 21,465 |
| 24 Sep 2007 | INR | 1,399 | 1,404 | 1,352 | 1,386.8 | 1,386.8 | +10.8 (+0.78%) | 66,950 |
| 21 Sep 2007 | INR | 1,349 | 1,390 | 1,330 | 1,376 | 1,376 | +12.05 (+0.88%) | 49,252 |
| 20 Sep 2007 | INR | 1,320 | 1,372 | 1,302.4 | 1,363.95 | 1,363.95 | +55.45 (+4.24%) | 94,474 |
| 19 Sep 2007 | INR | 1,308.95 | 1,319 | 1,295 | 1,308.5 | 1,308.5 | +24.55 (+1.91%) | 60,487 |
| 18 Sep 2007 | INR | 1,245 | 1,290 | 1,240.5 | 1,283.95 | 1,283.95 | +37.85 (+3.04%) | 72,344 |
| 17 Sep 2007 | INR | 1,250 | 1,268.8 | 1,240.05 | 1,246.1 | 1,246.1 | -4.85 (-0.39%) | 10,694 |
| 14 Sep 2007 | INR | 1,275 | 1,283.9 | 1,245 | 1,250.95 | 1,250.95 | -14.4 (-1.14%) | 14,452 |
| 13 Sep 2007 | INR | 1,277 | 1,281 | 1,262 | 1,265.35 | 1,265.35 | -1 (-0.08%) | 14,940 |
| 12 Sep 2007 | INR | 1,282 | 1,286.9 | 1,261.05 | 1,266.35 | 1,266.35 | -7.65 (-0.60%) | 11,623 |
| 11 Sep 2007 | INR | 1,288 | 1,292 | 1,270 | 1,274 | 1,274 | -8.8 (-0.69%) | 21,227 |
| 10 Sep 2007 | INR | 1,260 | 1,291.9 | 1,258 | 1,282.8 | 1,282.8 | +2.5 (+0.20%) | 16,462 |
| 7 Sep 2007 | INR | 1,300 | 1,304.75 | 1,272 | 1,280.3 | 1,280.3 | -9.95 (-0.77%) | 42,157 |
| 6 Sep 2007 | INR | 1,253 | 1,295 | 1,251 | 1,290.25 | 1,290.25 | +29.7 (+2.36%) | 37,504 |
| 5 Sep 2007 | INR | 1,277 | 1,298 | 1,239 | 1,260.55 | 1,260.55 | -4.1 (-0.32%) | 28,867 |
| 4 Sep 2007 | INR | 1,285 | 1,297 | 1,260 | 1,264.65 | 1,264.65 | -10.05 (-0.79%) | 14,385 |
