| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2007 | INR | 177.9 | 186.7 | 174.5 | 182.9 | 182.9 | +5.1 (+2.87%) | 531,747 |
| 15 Oct 2007 | INR | 178 | 181.5 | 175 | 177.8 | 177.8 | +2.25 (+1.28%) | 167,122 |
| 12 Oct 2007 | INR | 179.45 | 185 | 173 | 175.55 | 175.55 | -4.05 (-2.26%) | 495,649 |
| 11 Oct 2007 | INR | 169.4 | 185 | 166.1 | 179.6 | 179.6 | +12.6 (+7.54%) | 1,448,639 |
| 10 Oct 2007 | INR | 167.5 | 171.5 | 165 | 167 | 167 | +1.2 (+0.72%) | 320,999 |
| 9 Oct 2007 | INR | 162.8 | 167.1 | 157.5 | 165.8 | 165.8 | +4 (+2.47%) | 394,676 |
| 8 Oct 2007 | INR | 168 | 169.4 | 159.5 | 161.8 | 161.8 | -4.6 (-2.76%) | 642,378 |
| 5 Oct 2007 | INR | 172 | 173.4 | 165 | 166.4 | 166.4 | -5.3 (-3.09%) | 215,979 |
| 4 Oct 2007 | INR | 162.5 | 175 | 162.5 | 171.7 | 171.7 | +7.55 (+4.60%) | 946,690 |
| 3 Oct 2007 | INR | 169.8 | 169.8 | 159.1 | 164.15 | 164.15 | -3.05 (-1.82%) | 218,876 |
| 1 Oct 2007 | INR | 165 | 170.4 | 163.5 | 167.2 | 167.2 | +4.25 (+2.61%) | 738,607 |
| 28 Sep 2007 | INR | 157.05 | 166.35 | 157.05 | 162.95 | 162.95 | +4.65 (+2.94%) | 922,929 |
| 27 Sep 2007 | INR | 162.1 | 163.5 | 156.65 | 158.3 | 158.3 | -1.9 (-1.19%) | 154,121 |
| 26 Sep 2007 | INR | 160.4 | 164.9 | 159 | 160.2 | 160.2 | +1.2 (+0.75%) | 304,188 |
| 25 Sep 2007 | INR | 162.3 | 162.95 | 157 | 159 | 159 | -2.6 (-1.61%) | 204,870 |
| 24 Sep 2007 | INR | 161 | 164.25 | 160 | 161.6 | 161.6 | +0.25 (+0.15%) | 392,819 |
| 21 Sep 2007 | INR | 163 | 165 | 160.15 | 161.35 | 161.35 | -1.5 (-0.92%) | 414,639 |
| 20 Sep 2007 | INR | 159.4 | 165.5 | 156.5 | 162.85 | 162.85 | +5.45 (+3.46%) | 951,014 |
| 19 Sep 2007 | INR | 157 | 159.7 | 154.75 | 157.4 | 157.4 | +3.15 (+2.04%) | 830,078 |
| 18 Sep 2007 | INR | 150.05 | 156.4 | 150 | 154.25 | 154.25 | +2.4 (+1.58%) | 280,238 |
| 17 Sep 2007 | INR | 154 | 154.95 | 151.2 | 151.85 | 151.85 | -0.6 (-0.39%) | 217,549 |
| 14 Sep 2007 | INR | 158.5 | 159.5 | 151.5 | 152.45 | 152.45 | -4 (-2.56%) | 712,931 |
| 13 Sep 2007 | INR | 151.1 | 157.45 | 151.1 | 156.45 | 156.45 | +6.1 (+4.06%) | 858,282 |
| 12 Sep 2007 | INR | 152.7 | 153.9 | 150 | 150.35 | 150.35 | -0.65 (-0.43%) | 218,963 |
| 11 Sep 2007 | INR | 154.95 | 155.45 | 150.2 | 151 | 151 | -2.45 (-1.60%) | 364,623 |
| 10 Sep 2007 | INR | 147.15 | 155.4 | 147.15 | 153.45 | 153.45 | +3.45 (+2.30%) | 1,056,753 |
| 7 Sep 2007 | INR | 146.05 | 153.25 | 143.7 | 150 | 150 | +4.7 (+3.23%) | 1,599,801 |
| 6 Sep 2007 | INR | 144.1 | 147.8 | 142 | 145.3 | 145.3 | +1.45 (+1.01%) | 247,917 |
| 5 Sep 2007 | INR | 146.7 | 147.4 | 143.05 | 143.85 | 143.85 | -1.25 (-0.86%) | 423,897 |
| 4 Sep 2007 | INR | 147.5 | 150.6 | 144.25 | 145.1 | 145.1 | -1.7 (-1.16%) | 987,820 |
