| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2007 | INR | 1,805 | 1,819 | 1,731.1 | 1,744.15 | 1,744.15 | -69.7 (-3.84%) | 14,183 |
| 15 Oct 2007 | INR | 1,804.5 | 1,865 | 1,802 | 1,813.85 | 1,813.85 | +6.2 (+0.34%) | 5,323 |
| 12 Oct 2007 | INR | 1,845 | 1,869.95 | 1,800 | 1,807.65 | 1,807.65 | -50 (-2.69%) | 12,443 |
| 11 Oct 2007 | INR | 1,934 | 1,950 | 1,850 | 1,857.65 | 1,857.65 | -61.7 (-3.21%) | 12,399 |
| 10 Oct 2007 | INR | 1,875.05 | 1,931 | 1,845 | 1,919.35 | 1,919.35 | +54.35 (+2.91%) | 24,125 |
| 9 Oct 2007 | INR | 1,820 | 1,870 | 1,819.9 | 1,865 | 1,865 | +37 (+2.02%) | 5,378 |
| 8 Oct 2007 | INR | 1,905 | 1,905 | 1,810 | 1,828 | 1,828 | -67.4 (-3.56%) | 6,406 |
| 5 Oct 2007 | INR | 1,943 | 1,949 | 1,890.05 | 1,895.4 | 1,895.4 | -18.35 (-0.96%) | 9,451 |
| 4 Oct 2007 | INR | 1,895 | 1,975 | 1,866 | 1,913.75 | 1,913.75 | +28.5 (+1.51%) | 17,884 |
| 3 Oct 2007 | INR | 1,900 | 1,943 | 1,835.55 | 1,885.25 | 1,885.25 | -3.65 (-0.19%) | 12,796 |
| 1 Oct 2007 | INR | 1,900 | 1,910 | 1,850 | 1,888.9 | 1,888.9 | -0.85 (-0.04%) | 4,488 |
| 28 Sep 2007 | INR | 1,935 | 1,935 | 1,880 | 1,889.75 | 1,889.75 | -4.65 (-0.25%) | 7,965 |
| 27 Sep 2007 | INR | 1,949 | 1,949 | 1,875 | 1,894.4 | 1,894.4 | +37.95 (+2.04%) | 22,098 |
| 26 Sep 2007 | INR | 1,854.9 | 1,874 | 1,825.05 | 1,856.45 | 1,856.45 | +34.05 (+1.87%) | 21,169 |
| 25 Sep 2007 | INR | 1,855 | 1,863 | 1,816 | 1,822.4 | 1,822.4 | -31.25 (-1.69%) | 7,169 |
| 24 Sep 2007 | INR | 1,860 | 1,880 | 1,817 | 1,853.65 | 1,853.65 | +14 (+0.76%) | 5,524 |
| 21 Sep 2007 | INR | 1,850 | 1,872 | 1,810 | 1,839.65 | 1,839.65 | -15.3 (-0.82%) | 16,756 |
| 20 Sep 2007 | INR | 1,919 | 1,919 | 1,850.5 | 1,854.95 | 1,854.95 | -36.05 (-1.91%) | 7,738 |
| 19 Sep 2007 | INR | 1,939.9 | 1,939.9 | 1,882 | 1,891 | 1,891 | -3.9 (-0.21%) | 11,308 |
| 18 Sep 2007 | INR | 1,912 | 1,919.9 | 1,885.05 | 1,894.9 | 1,894.9 | -11.1 (-0.58%) | 4,393 |
| 17 Sep 2007 | INR | 1,920 | 1,930 | 1,902 | 1,906 | 1,906 | -5.4 (-0.28%) | 1,908 |
| 14 Sep 2007 | INR | 1,948 | 1,959 | 1,905 | 1,911.4 | 1,911.4 | -7.05 (-0.37%) | 1,849 |
| 13 Sep 2007 | INR | 1,942 | 1,958 | 1,910 | 1,918.45 | 1,918.45 | -7.95 (-0.41%) | 8,026 |
| 12 Sep 2007 | INR | 1,984.95 | 1,984.95 | 1,920 | 1,926.4 | 1,926.4 | -33.6 (-1.71%) | 2,593 |
| 11 Sep 2007 | INR | 1,970 | 1,990 | 1,940.25 | 1,960 | 1,960 | -10 (-0.51%) | 2,017 |
| 10 Sep 2007 | INR | 1,950 | 1,983 | 1,950 | 1,970 | 1,970 | +2.5 (+0.13%) | 3,683 |
| 7 Sep 2007 | INR | 2,044 | 2,044 | 1,958 | 1,967.5 | 1,967.5 | -46.75 (-2.32%) | 4,195 |
| 6 Sep 2007 | INR | 1,998 | 2,028 | 1,998 | 2,014.25 | 2,014.25 | -6.75 (-0.33%) | 2,065 |
| 5 Sep 2007 | INR | 1,980 | 2,049 | 1,980 | 2,021 | 2,021 | +8 (+0.40%) | 9,198 |
| 4 Sep 2007 | INR | 2,026 | 2,042 | 2,005.1 | 2,013 | 2,013 | +2 (+0.10%) | 5,368 |
