| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2007 | INR | 179.5 | 185.5 | 175 | 177.85 | 177.85 | -2.35 (-1.30%) | 41,422 |
| 11 Oct 2007 | INR | 187.35 | 190 | 177.7 | 180.2 | 180.2 | -3.9 (-2.12%) | 149,311 |
| 10 Oct 2007 | INR | 190 | 193.9 | 183 | 184.1 | 184.1 | -5.85 (-3.08%) | 18,519 |
| 9 Oct 2007 | INR | 186 | 190 | 180 | 189.95 | 189.95 | +2.55 (+1.36%) | 11,581 |
| 8 Oct 2007 | INR | 196 | 196 | 185.1 | 187.4 | 187.4 | -7.6 (-3.90%) | 8,460 |
| 5 Oct 2007 | INR | 191.05 | 196.75 | 191.05 | 195 | 195 | +2 (+1.04%) | 8,980 |
| 4 Oct 2007 | INR | 194 | 198 | 192 | 193 | 193 | -1.95 (-1.00%) | 25,941 |
| 3 Oct 2007 | INR | 200 | 204 | 192.15 | 194.95 | 194.95 | -1.25 (-0.64%) | 48,050 |
| 1 Oct 2007 | INR | 201 | 205.2 | 194.5 | 196.2 | 196.2 | -4.8 (-2.39%) | 51,896 |
| 28 Sep 2007 | INR | 201 | 204 | 199.2 | 201 | 201 | +1 (+0.50%) | 15,173 |
| 27 Sep 2007 | INR | 175 | 208 | 175 | 200 | 200 | -5 (-2.44%) | 12,305 |
| 26 Sep 2007 | INR | 205 | 206.5 | 200.1 | 205 | 205 | +0.85 (+0.42%) | 11,535 |
| 25 Sep 2007 | INR | 217 | 217 | 202.35 | 204.15 | 204.15 | -9 (-4.22%) | 18,593 |
| 24 Sep 2007 | INR | 221 | 223.9 | 211 | 213.15 | 213.15 | -6.85 (-3.11%) | 16,034 |
| 21 Sep 2007 | INR | 221 | 232 | 216 | 220 | 220 | +1.4 (+0.64%) | 42,769 |
| 20 Sep 2007 | INR | 205 | 232 | 205 | 218.6 | 218.6 | +13.2 (+6.43%) | 92,630 |
| 19 Sep 2007 | INR | 207 | 210 | 204.25 | 205.4 | 205.4 | +2.9 (+1.43%) | 27,366 |
| 18 Sep 2007 | INR | 203 | 209.8 | 200.3 | 202.5 | 202.5 | +0.7 (+0.35%) | 13,906 |
| 17 Sep 2007 | INR | 206 | 206.5 | 200.1 | 201.8 | 201.8 | -3.2 (-1.56%) | 11,560 |
| 14 Sep 2007 | INR | 211 | 216.05 | 198.6 | 205 | 205 | -1.65 (-0.80%) | 66,112 |
| 13 Sep 2007 | INR | 199.9 | 216.9 | 198.75 | 206.65 | 206.65 | +7.95 (+4.00%) | 34,996 |
| 12 Sep 2007 | INR | 200 | 200 | 198 | 198.7 | 198.7 | -1.2 (-0.60%) | 4,754 |
| 11 Sep 2007 | INR | 198.1 | 200 | 197.65 | 199.9 | 199.9 | +1.75 (+0.88%) | 15,057 |
| 10 Sep 2007 | INR | 197 | 199.7 | 196.1 | 198.15 | 198.15 | +0.75 (+0.38%) | 7,697 |
| 7 Sep 2007 | INR | 199.7 | 200 | 197 | 197.4 | 197.4 | -1.25 (-0.63%) | 11,377 |
| 6 Sep 2007 | INR | 199.8 | 200 | 195.25 | 198.65 | 198.65 | +0.05 (+0.03%) | 10,854 |
| 5 Sep 2007 | INR | 198 | 202.85 | 198 | 198.6 | 198.6 | +1 (+0.51%) | 7,206 |
| 4 Sep 2007 | INR | 199.05 | 203 | 197 | 197.6 | 197.6 | -0.15 (-0.08%) | 46,613 |
| 3 Sep 2007 | INR | 200 | 201.7 | 197 | 197.75 | 197.75 | +0.15 (+0.08%) | 15,532 |
| 31 Aug 2007 | INR | 200.05 | 202 | 195.1 | 197.6 | 197.6 | -2.6 (-1.30%) | 19,139 |
