| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2007 | INR | 199.9 | 206.95 | 194.3 | 196.2 | 196.2 | +1.3 (+0.67%) | 46,579 |
| 12 Oct 2007 | INR | 190.05 | 205 | 190 | 194.9 | 194.9 | +5.15 (+2.71%) | 59,667 |
| 11 Oct 2007 | INR | 180.95 | 193.5 | 177 | 189.75 | 189.75 | +10.8 (+6.04%) | 145,703 |
| 10 Oct 2007 | INR | 183 | 187.65 | 175.25 | 178.95 | 178.95 | -5.05 (-2.74%) | 22,192 |
| 9 Oct 2007 | INR | 186.8 | 187.4 | 180.4 | 184 | 184 | -0.75 (-0.41%) | 16,317 |
| 8 Oct 2007 | INR | 184.8 | 194 | 179 | 184.75 | 184.75 | +3.75 (+2.07%) | 31,456 |
| 5 Oct 2007 | INR | 190 | 190 | 178.15 | 181 | 181 | -5.5 (-2.95%) | 25,705 |
| 4 Oct 2007 | INR | 192 | 195.9 | 185.55 | 186.5 | 186.5 | -7.5 (-3.87%) | 16,541 |
| 3 Oct 2007 | INR | 200.1 | 207.95 | 190.15 | 194 | 194 | -4.2 (-2.12%) | 27,694 |
| 1 Oct 2007 | INR | 202.5 | 202.5 | 195.15 | 198.2 | 198.2 | -2.7 (-1.34%) | 24,417 |
| 28 Sep 2007 | INR | 209 | 214.9 | 195.15 | 200.9 | 200.9 | -3.35 (-1.64%) | 46,110 |
| 27 Sep 2007 | INR | 210 | 218.65 | 199 | 204.25 | 204.25 | -0.2 (-0.10%) | 190,131 |
| 26 Sep 2007 | INR | 180.5 | 212 | 176 | 204.45 | 204.45 | +27.3 (+15.41%) | 189,753 |
| 25 Sep 2007 | INR | 181.2 | 181.2 | 172 | 177.15 | 177.15 | -2.75 (-1.53%) | 20,148 |
| 24 Sep 2007 | INR | 189.6 | 189.6 | 177.3 | 179.9 | 179.9 | -5.65 (-3.05%) | 14,061 |
| 21 Sep 2007 | INR | 188.8 | 189.5 | 184 | 185.55 | 185.55 | -0.15 (-0.08%) | 18,668 |
| 20 Sep 2007 | INR | 189.9 | 189.9 | 185 | 185.7 | 185.7 | -1.3 (-0.70%) | 7,634 |
| 19 Sep 2007 | INR | 193 | 193 | 185.15 | 187 | 187 | -2.2 (-1.16%) | 17,300 |
| 18 Sep 2007 | INR | 183 | 193 | 183 | 189.2 | 189.2 | -0.2 (-0.11%) | 28,757 |
| 17 Sep 2007 | INR | 190 | 193 | 185 | 189.4 | 189.4 | +0.7 (+0.37%) | 24,274 |
| 14 Sep 2007 | INR | 194 | 206 | 184.3 | 188.7 | 188.7 | -0.5 (-0.26%) | 92,640 |
| 13 Sep 2007 | INR | 180 | 196.8 | 176.15 | 189.2 | 189.2 | +10.1 (+5.64%) | 115,511 |
| 12 Sep 2007 | INR | 173 | 190 | 166.6 | 179.1 | 179.1 | +11.15 (+6.64%) | 55,121 |
| 11 Sep 2007 | INR | 175.1 | 175.1 | 162.3 | 167.95 | 167.95 | -4.6 (-2.67%) | 43,322 |
| 10 Sep 2007 | INR | 170.95 | 174.45 | 170.05 | 172.55 | 172.55 | -1.4 (-0.80%) | 63,460 |
| 7 Sep 2007 | INR | 179.5 | 183 | 172 | 173.95 | 173.95 | -2.6 (-1.47%) | 19,980 |
| 6 Sep 2007 | INR | 178.75 | 179.95 | 175.35 | 176.55 | 176.55 | -0.6 (-0.34%) | 6,046 |
| 5 Sep 2007 | INR | 180 | 181.4 | 177.05 | 177.15 | 177.15 | +0.05 (+0.03%) | 4,826 |
| 4 Sep 2007 | INR | 171.15 | 183 | 171.15 | 177.1 | 177.1 | -3.4 (-1.88%) | 6,080 |
| 3 Sep 2007 | INR | 183 | 184.8 | 179 | 180.5 | 180.5 | +0.35 (+0.19%) | 5,051 |
