| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Oct 2007 | INR | 150 | 150.9 | 145 | 149.9 | 29.98 | -3.25 (-2.12%) | 11,189 |
| 18 Oct 2007 | INR | 155 | 157.35 | 152 | 153.15 | 30.63 | -0.85 (-0.55%) | 18,627 |
| 17 Oct 2007 | INR | 147.1 | 154.55 | 147 | 154 | 30.8 | -1.15 (-0.74%) | 897 |
| 16 Oct 2007 | INR | 156.1 | 159 | 154.1 | 155.15 | 31.03 | -1.45 (-0.93%) | 6,873 |
| 15 Oct 2007 | INR | 157.55 | 160 | 155.3 | 156.6 | 31.32 | -1.8 (-1.14%) | 5,455 |
| 12 Oct 2007 | INR | 160 | 161 | 158.1 | 158.4 | 31.68 | +0.4 (+0.25%) | 12,026 |
| 11 Oct 2007 | INR | 158 | 165 | 153.3 | 158 | 31.6 | +5.7 (+3.74%) | 20,244 |
| 10 Oct 2007 | INR | 155 | 159 | 150.4 | 152.3 | 30.46 | +0.3 (+0.20%) | 12,064 |
| 9 Oct 2007 | INR | 150 | 156 | 150 | 152 | 30.4 | +1.95 (+1.30%) | 3,063 |
| 8 Oct 2007 | INR | 160 | 160 | 150.05 | 150.05 | 30.01 | -7.6 (-4.82%) | 2,847 |
| 5 Oct 2007 | INR | 156.55 | 161 | 156.55 | 157.65 | 31.53 | -2.85 (-1.78%) | 6,840 |
| 4 Oct 2007 | INR | 158.25 | 161 | 158.2 | 160.5 | 32.1 | -1.45 (-0.90%) | 8,081 |
| 3 Oct 2007 | INR | 160 | 163.5 | 160 | 161.95 | 32.39 | +1.1 (+0.68%) | 11,244 |
| 1 Oct 2007 | INR | 164 | 164 | 159.25 | 160.85 | 32.17 | -0.05 (-0.03%) | 9,877 |
| 28 Sep 2007 | INR | 161 | 162 | 160 | 160.9 | 32.18 | -1.6 (-0.98%) | 37,494 |
| 27 Sep 2007 | INR | 170 | 170 | 159.55 | 162.5 | 32.5 | -2.3 (-1.40%) | 12,120 |
| 26 Sep 2007 | INR | 162.5 | 167.1 | 158.15 | 164.8 | 32.96 | +3.55 (+2.20%) | 8,819 |
| 25 Sep 2007 | INR | 160.5 | 164 | 157 | 161.25 | 32.25 | -2.2 (-1.35%) | 5,389 |
| 24 Sep 2007 | INR | 170.45 | 173 | 162 | 163.45 | 32.69 | -9.55 (-5.52%) | 6,390 |
| 21 Sep 2007 | INR | 166 | 176.85 | 165.25 | 173 | 34.6 | -1.1 (-0.63%) | 3,733 |
| 20 Sep 2007 | INR | 176 | 179 | 170 | 174.1 | 34.82 | -4.95 (-2.76%) | 4,864 |
| 19 Sep 2007 | INR | 180 | 185.15 | 170 | 179.05 | 35.81 | +2.8 (+1.59%) | 11,969 |
| 18 Sep 2007 | INR | 185 | 185 | 176.1 | 176.25 | 35.25 | -1.25 (-0.70%) | 9,646 |
| 17 Sep 2007 | INR | 181.5 | 183.85 | 177.5 | 177.5 | 35.5 | -4.85 (-2.66%) | 3,412 |
| 14 Sep 2007 | INR | 188 | 188.4 | 181.15 | 182.35 | 36.47 | -3.85 (-2.07%) | 8,459 |
| 13 Sep 2007 | INR | 191.4 | 191.4 | 185 | 186.2 | 37.24 | -2.85 (-1.51%) | 5,721 |
| 12 Sep 2007 | INR | 191 | 192.85 | 187.35 | 189.05 | 37.81 | -1.8 (-0.94%) | 52,525 |
| 11 Sep 2007 | INR | 194.85 | 199 | 190.15 | 190.85 | 38.17 | -19.05 (-9.08%) | 20,710 |
| 10 Sep 2007 | INR | 207.9 | 209.9 | 194 | 209.9 | 41.98 | +8.7 (+4.32%) | 34,745 |
| 7 Sep 2007 | INR | 201 | 205 | 196 | 201.2 | 40.24 | -0.5 (-0.25%) | 8,502 |
