| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2007 | INR | 1,405 | 1,460.05 | 1,401 | 1,449.95 | 1,449.95 | +54.55 (+3.91%) | 36,826 |
| 12 Oct 2007 | INR | 1,430 | 1,480 | 1,365 | 1,395.4 | 1,395.4 | -36.25 (-2.53%) | 69,327 |
| 11 Oct 2007 | INR | 1,380 | 1,475 | 1,353 | 1,431.65 | 1,431.65 | +54.65 (+3.97%) | 119,768 |
| 10 Oct 2007 | INR | 1,399 | 1,419.8 | 1,362 | 1,377 | 1,377 | -15.6 (-1.12%) | 35,599 |
| 9 Oct 2007 | INR | 1,324 | 1,400 | 1,275 | 1,392.6 | 1,392.6 | +70.6 (+5.34%) | 66,032 |
| 8 Oct 2007 | INR | 1,380 | 1,398 | 1,250 | 1,322 | 1,322 | -52.6 (-3.83%) | 85,918 |
| 5 Oct 2007 | INR | 1,363.9 | 1,430 | 1,350 | 1,374.6 | 1,374.6 | +25.2 (+1.87%) | 107,876 |
| 4 Oct 2007 | INR | 1,350 | 1,386 | 1,300 | 1,349.4 | 1,349.4 | +6.05 (+0.45%) | 54,697 |
| 3 Oct 2007 | INR | 1,355 | 1,425 | 1,213.3 | 1,343.35 | 1,343.35 | +3.3 (+0.25%) | 135,035 |
| 1 Oct 2007 | INR | 1,225 | 1,359 | 1,225 | 1,340.05 | 1,340.05 | +123.15 (+10.12%) | 194,288 |
| 28 Sep 2007 | INR | 1,204.7 | 1,250 | 1,204.7 | 1,216.9 | 1,216.9 | +15.7 (+1.31%) | 28,971 |
| 27 Sep 2007 | INR | 1,210 | 1,235 | 1,190.05 | 1,201.2 | 1,201.2 | -11.8 (-0.97%) | 25,310 |
| 26 Sep 2007 | INR | 1,234.15 | 1,240 | 1,205 | 1,213 | 1,213 | -10.8 (-0.88%) | 20,881 |
| 25 Sep 2007 | INR | 1,204 | 1,255 | 1,190 | 1,223.8 | 1,223.8 | +16.7 (+1.38%) | 35,510 |
| 24 Sep 2007 | INR | 1,235 | 1,244 | 1,192.5 | 1,207.1 | 1,207.1 | -14.35 (-1.17%) | 25,178 |
| 21 Sep 2007 | INR | 1,255 | 1,260 | 1,215 | 1,221.45 | 1,221.45 | -20.25 (-1.63%) | 41,354 |
| 20 Sep 2007 | INR | 1,230 | 1,269 | 1,220 | 1,241.7 | 1,241.7 | +24.9 (+2.05%) | 216,788 |
| 19 Sep 2007 | INR | 1,210 | 1,235 | 1,188 | 1,216.8 | 1,216.8 | +34.45 (+2.91%) | 63,106 |
| 18 Sep 2007 | INR | 1,169 | 1,204 | 1,153 | 1,182.35 | 1,182.35 | +16.15 (+1.38%) | 21,641 |
| 17 Sep 2007 | INR | 1,173 | 1,194.7 | 1,158.4 | 1,166.2 | 1,166.2 | -11.4 (-0.97%) | 14,438 |
| 14 Sep 2007 | INR | 1,210 | 1,223.7 | 1,150.5 | 1,177.6 | 1,177.6 | -32 (-2.65%) | 26,512 |
| 13 Sep 2007 | INR | 1,210 | 1,230.9 | 1,205 | 1,209.6 | 1,209.6 | +6.8 (+0.57%) | 23,858 |
| 12 Sep 2007 | INR | 1,219 | 1,224.5 | 1,198.05 | 1,202.8 | 1,202.8 | +1.6 (+0.13%) | 28,645 |
| 11 Sep 2007 | INR | 1,240 | 1,240 | 1,194 | 1,201.2 | 1,201.2 | -22.25 (-1.82%) | 70,830 |
| 10 Sep 2007 | INR | 1,200 | 1,242 | 1,190.3 | 1,223.45 | 1,223.45 | +12.55 (+1.04%) | 109,346 |
| 7 Sep 2007 | INR | 1,180 | 1,225 | 1,161.15 | 1,210.9 | 1,210.9 | +52.6 (+4.54%) | 131,950 |
| 6 Sep 2007 | INR | 1,151 | 1,179.7 | 1,145 | 1,158.3 | 1,158.3 | -6.65 (-0.57%) | 24,765 |
| 5 Sep 2007 | INR | 1,185 | 1,192.9 | 1,156.5 | 1,164.95 | 1,164.95 | -14.4 (-1.22%) | 27,342 |
| 4 Sep 2007 | INR | 1,185 | 1,197.7 | 1,172.3 | 1,179.35 | 1,179.35 | -6.5 (-0.55%) | 23,472 |
| 3 Sep 2007 | INR | 1,184.1 | 1,201.9 | 1,173.1 | 1,185.85 | 1,185.85 | +11.85 (+1.01%) | 32,670 |
