| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2007 | INR | 127.9 | 131.4 | 127.45 | 130.3 | 130.3 | +4.45 (+3.54%) | 76,933 |
| 12 Oct 2007 | INR | 128.5 | 130 | 125 | 125.85 | 125.85 | -4.05 (-3.12%) | 24,943 |
| 11 Oct 2007 | INR | 131 | 132.2 | 124.25 | 129.9 | 129.9 | -1.65 (-1.25%) | 115,681 |
| 10 Oct 2007 | INR | 124 | 131.55 | 120.2 | 131.55 | 131.55 | +6.55 (+5.24%) | 56,124 |
| 9 Oct 2007 | INR | 121 | 126.95 | 118 | 125 | 125 | +2.05 (+1.67%) | 112,745 |
| 8 Oct 2007 | INR | 123.25 | 126 | 116 | 122.95 | 122.95 | -1.6 (-1.28%) | 32,084 |
| 5 Oct 2007 | INR | 126 | 126 | 122.15 | 124.55 | 124.55 | -1.95 (-1.54%) | 86,087 |
| 4 Oct 2007 | INR | 125 | 129 | 122.55 | 126.5 | 126.5 | -0.9 (-0.71%) | 98,949 |
| 3 Oct 2007 | INR | 126 | 129.15 | 124 | 127.4 | 127.4 | +2.4 (+1.92%) | 76,400 |
| 1 Oct 2007 | INR | 122.9 | 125.75 | 118.5 | 125 | 125 | +2.9 (+2.38%) | 366,365 |
| 28 Sep 2007 | INR | 118 | 123.2 | 115.45 | 122.1 | 122.1 | +2.8 (+2.35%) | 138,904 |
| 27 Sep 2007 | INR | 118 | 120.4 | 115 | 119.3 | 119.3 | +3.25 (+2.80%) | 110,499 |
| 26 Sep 2007 | INR | 113.55 | 119 | 113.1 | 116.05 | 116.05 | +1.05 (+0.91%) | 75,966 |
| 25 Sep 2007 | INR | 111 | 116.1 | 111 | 115 | 115 | +0.55 (+0.48%) | 120,870 |
| 24 Sep 2007 | INR | 110.9 | 115.6 | 107.5 | 114.45 | 114.45 | +6.5 (+6.02%) | 71,316 |
| 21 Sep 2007 | INR | 111.8 | 111.85 | 107.6 | 107.95 | 107.95 | -3.3 (-2.97%) | 24,532 |
| 20 Sep 2007 | INR | 109.2 | 113.5 | 105.5 | 111.25 | 111.25 | +0.25 (+0.23%) | 86,683 |
| 19 Sep 2007 | INR | 110.05 | 112.5 | 109 | 111 | 111 | +1.55 (+1.42%) | 29,225 |
| 18 Sep 2007 | INR | 109 | 111.45 | 109 | 109.45 | 109.45 | -1.65 (-1.49%) | 21,309 |
| 17 Sep 2007 | INR | 112 | 112.5 | 109.7 | 111.1 | 111.1 | -0.2 (-0.18%) | 23,222 |
| 14 Sep 2007 | INR | 110.5 | 111.4 | 108.2 | 111.3 | 111.3 | +1.9 (+1.74%) | 32,817 |
| 13 Sep 2007 | INR | 108.15 | 110.5 | 108.1 | 109.4 | 109.4 | +0.7 (+0.64%) | 16,939 |
| 12 Sep 2007 | INR | 107.7 | 109.7 | 107.7 | 108.7 | 108.7 | +1 (+0.93%) | 13,113 |
| 11 Sep 2007 | INR | 108.1 | 110.7 | 107.1 | 107.7 | 107.7 | -1.15 (-1.06%) | 13,576 |
| 10 Sep 2007 | INR | 110 | 110.95 | 107 | 108.85 | 108.85 | -0.25 (-0.23%) | 32,671 |
| 7 Sep 2007 | INR | 112.75 | 112.95 | 108.15 | 109.1 | 109.1 | -2.8 (-2.50%) | 24,552 |
| 6 Sep 2007 | INR | 112.55 | 113.5 | 110.45 | 111.9 | 111.9 | -0.1 (-0.09%) | 15,412 |
| 5 Sep 2007 | INR | 114 | 115.2 | 111.55 | 112 | 112 | -1.8 (-1.58%) | 35,077 |
| 4 Sep 2007 | INR | 112 | 114.7 | 111.25 | 113.8 | 113.8 | +1.6 (+1.43%) | 25,691 |
| 3 Sep 2007 | INR | 115.05 | 119 | 111.5 | 112.2 | 112.2 | -2.1 (-1.84%) | 64,843 |
