| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2007 | INR | 188 | 190.7 | 184 | 186.7 | 186.7 | -0.3 (-0.16%) | 11,835 |
| 12 Oct 2007 | INR | 189 | 190 | 181.3 | 187 | 187 | +0.55 (+0.29%) | 4,317 |
| 11 Oct 2007 | INR | 186.1 | 188.75 | 184.2 | 186.45 | 186.45 | -1.1 (-0.59%) | 3,699 |
| 10 Oct 2007 | INR | 193.6 | 196 | 186 | 187.55 | 187.55 | -1.15 (-0.61%) | 16,642 |
| 9 Oct 2007 | INR | 175 | 190 | 175 | 188.7 | 188.7 | +7.45 (+4.11%) | 205,258 |
| 8 Oct 2007 | INR | 185.15 | 188.25 | 179 | 181.25 | 181.25 | -6.4 (-3.41%) | 19,452 |
| 5 Oct 2007 | INR | 189 | 194 | 187 | 187.65 | 187.65 | -1.3 (-0.69%) | 8,560 |
| 4 Oct 2007 | INR | 190.3 | 192 | 186.55 | 188.95 | 188.95 | -1.25 (-0.66%) | 10,385 |
| 3 Oct 2007 | INR | 195 | 196.9 | 188 | 190.2 | 190.2 | -1.3 (-0.68%) | 13,310 |
| 1 Oct 2007 | INR | 192.15 | 195 | 190.3 | 191.5 | 191.5 | +0.4 (+0.21%) | 16,234 |
| 28 Sep 2007 | INR | 192.05 | 197.7 | 191.05 | 191.1 | 191.1 | -3.55 (-1.82%) | 7,845 |
| 27 Sep 2007 | INR | 198.9 | 199 | 188.25 | 194.65 | 194.65 | -2.45 (-1.24%) | 16,318 |
| 26 Sep 2007 | INR | 200 | 201 | 194.6 | 197.1 | 197.1 | +0.1 (+0.05%) | 18,598 |
| 25 Sep 2007 | INR | 196.5 | 201.75 | 191 | 197 | 197 | +1.95 (+1.00%) | 18,611 |
| 24 Sep 2007 | INR | 200.9 | 201.75 | 193.1 | 195.05 | 195.05 | -1.05 (-0.54%) | 18,017 |
| 21 Sep 2007 | INR | 191.9 | 199 | 188 | 196.1 | 196.1 | +7.45 (+3.95%) | 18,272 |
| 20 Sep 2007 | INR | 193.5 | 193.5 | 187.15 | 188.65 | 188.65 | -3.75 (-1.95%) | 6,562 |
| 19 Sep 2007 | INR | 195 | 195 | 191.1 | 192.4 | 192.4 | +0.7 (+0.37%) | 12,009 |
| 18 Sep 2007 | INR | 194 | 195.5 | 190.15 | 191.7 | 191.7 | +0.45 (+0.24%) | 11,197 |
| 17 Sep 2007 | INR | 196.95 | 198 | 190.1 | 191.25 | 191.25 | -0.7 (-0.36%) | 7,787 |
| 14 Sep 2007 | INR | 192.3 | 197 | 190.1 | 191.95 | 191.95 | -0.1 (-0.05%) | 28,504 |
| 13 Sep 2007 | INR | 196.5 | 197.95 | 192.05 | 192.05 | 192.05 | -4.3 (-2.19%) | 8,213 |
| 12 Sep 2007 | INR | 196.15 | 198.75 | 195 | 196.35 | 196.35 | -0.65 (-0.33%) | 4,337 |
| 11 Sep 2007 | INR | 204 | 204 | 196 | 197 | 197 | -4 (-1.99%) | 4,280 |
| 10 Sep 2007 | INR | 199 | 201 | 190.1 | 201 | 201 | +1 (+0.50%) | 34,640 |
| 7 Sep 2007 | INR | 198.2 | 201.15 | 195 | 200 | 200 | 0.0 (0.0%) | 13,191 |
| 6 Sep 2007 | INR | 197 | 201 | 194 | 200 | 200 | +2.1 (+1.06%) | 11,806 |
| 5 Sep 2007 | INR | 207.9 | 207.9 | 197.9 | 197.9 | 197.9 | -5.1 (-2.51%) | 8,743 |
| 4 Sep 2007 | INR | 208.75 | 209 | 199 | 203 | 203 | -3.5 (-1.69%) | 28,432 |
| 3 Sep 2007 | INR | 212.1 | 212.1 | 200.25 | 206.5 | 206.5 | -8.25 (-3.84%) | 18,864 |
