| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2007 | INR | 129.85 | 129.85 | 125.1 | 125.85 | 125.85 | +0.3 (+0.24%) | 30,029 |
| 8 Nov 2007 | INR | 127 | 129 | 124.1 | 125.55 | 125.55 | -3.65 (-2.83%) | 126,393 |
| 7 Nov 2007 | INR | 133 | 134 | 128.5 | 129.2 | 129.2 | -3 (-2.27%) | 86,362 |
| 6 Nov 2007 | INR | 135 | 135.7 | 132 | 132.2 | 132.2 | -1.75 (-1.31%) | 149,467 |
| 5 Nov 2007 | INR | 132.25 | 137 | 131.55 | 133.95 | 133.95 | +1.7 (+1.29%) | 163,727 |
| 2 Nov 2007 | INR | 131 | 134.9 | 130.15 | 132.25 | 132.25 | -1.35 (-1.01%) | 299,694 |
| 1 Nov 2007 | INR | 139.35 | 139.35 | 133 | 133.6 | 133.6 | -2.3 (-1.69%) | 186,840 |
| 31 Oct 2007 | INR | 137.5 | 139 | 135.6 | 135.9 | 135.9 | -1.65 (-1.20%) | 97,914 |
| 30 Oct 2007 | INR | 140.85 | 140.85 | 136.5 | 137.55 | 137.55 | -1.45 (-1.04%) | 222,487 |
| 29 Oct 2007 | INR | 141.85 | 142 | 138.15 | 139 | 139 | +0.05 (+0.04%) | 239,926 |
| 26 Oct 2007 | INR | 133.9 | 141.8 | 133.9 | 138.95 | 138.95 | +4.65 (+3.46%) | 537,490 |
| 25 Oct 2007 | INR | 143.1 | 144.5 | 130 | 134.3 | 134.3 | -6.35 (-4.51%) | 948,923 |
| 24 Oct 2007 | INR | 143.9 | 144.9 | 140 | 140.65 | 140.65 | +0.9 (+0.64%) | 261,157 |
| 23 Oct 2007 | INR | 139.9 | 141 | 138.5 | 139.75 | 139.75 | +3.25 (+2.38%) | 122,384 |
| 22 Oct 2007 | INR | 136 | 138.95 | 133 | 136.5 | 136.5 | -1.55 (-1.12%) | 129,517 |
| 19 Oct 2007 | INR | 142 | 143 | 136.1 | 138.05 | 138.05 | -3.15 (-2.23%) | 164,392 |
| 18 Oct 2007 | INR | 142.95 | 149.9 | 139 | 141.2 | 141.2 | -1.1 (-0.77%) | 305,619 |
| 17 Oct 2007 | INR | 135.2 | 143.95 | 120 | 142.3 | 142.3 | -2.3 (-1.59%) | 214,193 |
| 16 Oct 2007 | INR | 147.9 | 148.2 | 144 | 144.6 | 144.6 | -2 (-1.36%) | 166,755 |
| 15 Oct 2007 | INR | 149.9 | 150 | 146 | 146.6 | 146.6 | +3.9 (+2.73%) | 218,747 |
| 12 Oct 2007 | INR | 147.1 | 149 | 141.95 | 142.7 | 142.7 | -6.15 (-4.13%) | 314,533 |
| 11 Oct 2007 | INR | 150 | 153 | 147.5 | 148.85 | 148.85 | -3.25 (-2.14%) | 377,884 |
| 10 Oct 2007 | INR | 148 | 154.9 | 146 | 152.1 | 152.1 | +5.45 (+3.72%) | 756,651 |
| 9 Oct 2007 | INR | 144.4 | 148.35 | 138.3 | 146.65 | 146.65 | +3.25 (+2.27%) | 234,497 |
| 8 Oct 2007 | INR | 151 | 151.95 | 141.05 | 143.4 | 143.4 | -5.6 (-3.76%) | 356,949 |
| 5 Oct 2007 | INR | 153.7 | 156.9 | 147.55 | 149 | 149 | -2.95 (-1.94%) | 682,438 |
| 4 Oct 2007 | INR | 148.7 | 153 | 146 | 151.95 | 151.95 | +3.4 (+2.29%) | 660,974 |
| 3 Oct 2007 | INR | 152.1 | 152.7 | 140 | 148.55 | 148.55 | -1.65 (-1.10%) | 376,175 |
| 1 Oct 2007 | INR | 152.1 | 152.15 | 148.5 | 150.2 | 150.2 | +2.4 (+1.62%) | 618,193 |
| 28 Sep 2007 | INR | 143.65 | 149.9 | 143 | 147.8 | 147.8 | +5.35 (+3.76%) | 413,471 |
