| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Oct 2007 | INR | 131 | 133.75 | 125 | 133.75 | 26.75 | -4.3 (-3.11%) | 24,292 |
| 16 Oct 2007 | INR | 140 | 140.25 | 136 | 138.05 | 27.61 | -0.35 (-0.25%) | 41,074 |
| 15 Oct 2007 | INR | 133 | 142.75 | 133 | 138.4 | 27.68 | +5.05 (+3.79%) | 67,194 |
| 12 Oct 2007 | INR | 133 | 141.25 | 130.1 | 133.35 | 26.67 | +1.15 (+0.87%) | 63,706 |
| 11 Oct 2007 | INR | 127 | 134.6 | 127 | 132.2 | 26.44 | +5.15 (+4.05%) | 26,282 |
| 10 Oct 2007 | INR | 130 | 130 | 125.65 | 127.05 | 25.41 | +0.55 (+0.43%) | 19,533 |
| 9 Oct 2007 | INR | 125 | 128 | 123 | 126.5 | 25.3 | +1.25 (+1.00%) | 6,439 |
| 8 Oct 2007 | INR | 131.8 | 132 | 124.25 | 125.25 | 25.05 | -5.75 (-4.39%) | 24,948 |
| 5 Oct 2007 | INR | 133 | 133.9 | 131 | 131 | 26.2 | -0.7 (-0.53%) | 39,062 |
| 4 Oct 2007 | INR | 134.9 | 135.5 | 129 | 131.7 | 26.34 | -2.1 (-1.57%) | 22,375 |
| 3 Oct 2007 | INR | 133 | 136 | 131.3 | 133.8 | 26.76 | +1.8 (+1.36%) | 36,601 |
| 2 Oct 2007 | INR | 0 | 0 | 0 | 132 | 26.4 | 0.0 (0.0%) | 0 |
| 1 Oct 2007 | INR | 131.1 | 132.8 | 130.5 | 132 | 26.4 | +1 (+0.76%) | 13,022 |
| 28 Sep 2007 | INR | 133.8 | 133.9 | 130.3 | 131 | 26.2 | +0.6 (+0.46%) | 12,399 |
| 27 Sep 2007 | INR | 132.9 | 135.05 | 130 | 130.4 | 26.08 | -2.5 (-1.88%) | 18,651 |
| 26 Sep 2007 | INR | 132.25 | 134 | 131.05 | 132.9 | 26.58 | -0.05 (-0.04%) | 23,682 |
| 25 Sep 2007 | INR | 131.15 | 134 | 131 | 132.95 | 26.59 | -1.55 (-1.15%) | 17,114 |
| 24 Sep 2007 | INR | 135 | 135 | 132.1 | 134.5 | 26.9 | +1.05 (+0.79%) | 23,085 |
| 21 Sep 2007 | INR | 138 | 138 | 132 | 133.45 | 26.69 | -2.9 (-2.13%) | 32,494 |
| 20 Sep 2007 | INR | 131.1 | 139 | 131.1 | 136.35 | 27.27 | +4.1 (+3.10%) | 48,573 |
| 19 Sep 2007 | INR | 136.9 | 138 | 132.1 | 132.25 | 26.45 | -1.6 (-1.20%) | 24,194 |
| 18 Sep 2007 | INR | 132.9 | 135.9 | 132.9 | 133.85 | 26.77 | +2.1 (+1.59%) | 19,676 |
| 17 Sep 2007 | INR | 132.9 | 134.4 | 131 | 131.75 | 26.35 | +0.45 (+0.34%) | 13,818 |
| 14 Sep 2007 | INR | 136.9 | 138.65 | 130.9 | 131.3 | 26.26 | -6.4 (-4.65%) | 46,926 |
| 13 Sep 2007 | INR | 135 | 139.85 | 135 | 137.7 | 27.54 | +3.45 (+2.57%) | 104,224 |
| 12 Sep 2007 | INR | 129.9 | 139 | 129.9 | 134.25 | 26.85 | +5.25 (+4.07%) | 119,335 |
| 11 Sep 2007 | INR | 127.8 | 135 | 126.6 | 129 | 25.8 | +3.1 (+2.46%) | 98,959 |
| 10 Sep 2007 | INR | 123.1 | 127 | 123 | 125.9 | 25.18 | +0.85 (+0.68%) | 12,083 |
| 7 Sep 2007 | INR | 130 | 130 | 124.8 | 125.05 | 25.01 | -3.9 (-3.02%) | 24,139 |
| 6 Sep 2007 | INR | 124.15 | 130 | 124.1 | 128.95 | 25.79 | +3.3 (+2.63%) | 30,068 |
