| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2007 | INR | 192.05 | 199 | 192.05 | 192.95 | 192.95 | -0.25 (-0.13%) | 79,505 |
| 12 Oct 2007 | INR | 195.5 | 196 | 192 | 193.2 | 193.2 | -2.9 (-1.48%) | 40,750 |
| 11 Oct 2007 | INR | 195.7 | 204.1 | 194 | 196.1 | 196.1 | +3.15 (+1.63%) | 111,621 |
| 10 Oct 2007 | INR | 197 | 198.95 | 192.35 | 192.95 | 192.95 | +0.6 (+0.31%) | 107,082 |
| 9 Oct 2007 | INR | 196 | 196 | 191 | 192.35 | 192.35 | -3.65 (-1.86%) | 72,807 |
| 8 Oct 2007 | INR | 204.85 | 209 | 194 | 196 | 196 | -3 (-1.51%) | 114,612 |
| 5 Oct 2007 | INR | 206 | 208.95 | 195 | 199 | 199 | -5.6 (-2.74%) | 123,942 |
| 4 Oct 2007 | INR | 193.05 | 211.9 | 191.55 | 204.6 | 204.6 | +10.3 (+5.30%) | 347,837 |
| 3 Oct 2007 | INR | 190 | 196 | 189.15 | 194.3 | 194.3 | +6.85 (+3.65%) | 100,095 |
| 1 Oct 2007 | INR | 190.3 | 196 | 186.1 | 187.45 | 187.45 | +0.25 (+0.13%) | 76,086 |
| 28 Sep 2007 | INR | 189 | 190 | 186.5 | 187.2 | 187.2 | -1.5 (-0.79%) | 37,826 |
| 27 Sep 2007 | INR | 196 | 198 | 188.1 | 188.7 | 188.7 | -1.3 (-0.68%) | 82,081 |
| 26 Sep 2007 | INR | 189.9 | 194.85 | 187.1 | 190 | 190 | +4.8 (+2.59%) | 170,008 |
| 25 Sep 2007 | INR | 193.75 | 195.5 | 183.55 | 185.2 | 185.2 | -7.9 (-4.09%) | 134,433 |
| 24 Sep 2007 | INR | 205.5 | 205.5 | 191.2 | 193.1 | 193.1 | -8.9 (-4.41%) | 110,304 |
| 21 Sep 2007 | INR | 206.4 | 206.4 | 200.05 | 202 | 202 | -5 (-2.42%) | 189,597 |
| 20 Sep 2007 | INR | 218.5 | 218.5 | 204 | 207 | 207 | -9.7 (-4.48%) | 279,233 |
| 19 Sep 2007 | INR | 215 | 219.4 | 213 | 216.7 | 216.7 | +6.15 (+2.92%) | 384,200 |
| 18 Sep 2007 | INR | 194.75 | 215.9 | 193 | 210.55 | 210.55 | +16.65 (+8.59%) | 1,223,128 |
| 17 Sep 2007 | INR | 197 | 200 | 191.15 | 193.9 | 193.9 | -0.1 (-0.05%) | 154,274 |
| 14 Sep 2007 | INR | 188.9 | 198.9 | 188.9 | 194 | 194 | +6.8 (+3.63%) | 400,386 |
| 13 Sep 2007 | INR | 175.65 | 188.85 | 175 | 187.2 | 187.2 | +14.3 (+8.27%) | 323,894 |
| 12 Sep 2007 | INR | 179 | 181.9 | 171.05 | 172.9 | 172.9 | -3.45 (-1.96%) | 148,281 |
| 11 Sep 2007 | INR | 177.7 | 179.65 | 175.05 | 176.35 | 176.35 | +0.2 (+0.11%) | 55,687 |
| 10 Sep 2007 | INR | 173.5 | 178.75 | 172.5 | 176.15 | 176.15 | +4.4 (+2.56%) | 145,046 |
| 7 Sep 2007 | INR | 169.45 | 178.5 | 168.2 | 171.75 | 171.75 | +3.95 (+2.35%) | 324,720 |
| 6 Sep 2007 | INR | 163.5 | 168.9 | 163.5 | 167.8 | 167.8 | -0.3 (-0.18%) | 28,382 |
| 5 Sep 2007 | INR | 168 | 169.75 | 166.55 | 168.1 | 168.1 | +0.8 (+0.48%) | 58,288 |
| 4 Sep 2007 | INR | 169.5 | 169.75 | 165.55 | 167.3 | 167.3 | +0.3 (+0.18%) | 54,398 |
| 3 Sep 2007 | INR | 170 | 171 | 166.6 | 167 | 167 | -0.7 (-0.42%) | 65,311 |
