| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2007 | INR | 145.5 | 145.5 | 142 | 143.6 | 143.6 | -2.6 (-1.78%) | 4,999 |
| 11 Oct 2007 | INR | 141 | 149 | 141 | 146.2 | 146.2 | -0.8 (-0.54%) | 13,153 |
| 10 Oct 2007 | INR | 148.95 | 149 | 145.5 | 147 | 147 | +4.9 (+3.45%) | 6,075 |
| 9 Oct 2007 | INR | 138 | 146 | 138 | 142.1 | 142.1 | +0.95 (+0.67%) | 7,143 |
| 8 Oct 2007 | INR | 147 | 149.5 | 137 | 141.15 | 141.15 | -5.7 (-3.88%) | 14,481 |
| 5 Oct 2007 | INR | 144.75 | 151 | 141.05 | 146.85 | 146.85 | +5.85 (+4.15%) | 21,550 |
| 4 Oct 2007 | INR | 147.9 | 148 | 137 | 141 | 141 | -3.25 (-2.25%) | 43,072 |
| 3 Oct 2007 | INR | 148.1 | 150.8 | 142 | 144.25 | 144.25 | -2.75 (-1.87%) | 16,509 |
| 1 Oct 2007 | INR | 147 | 150 | 147 | 147 | 147 | -0.25 (-0.17%) | 6,604 |
| 28 Sep 2007 | INR | 151 | 153.25 | 147 | 147.25 | 147.25 | -0.8 (-0.54%) | 9,907 |
| 27 Sep 2007 | INR | 151.25 | 151.25 | 148 | 148.05 | 148.05 | -1.95 (-1.30%) | 11,438 |
| 26 Sep 2007 | INR | 157.5 | 157.5 | 149.6 | 150 | 150 | -5 (-3.23%) | 18,303 |
| 25 Sep 2007 | INR | 163.45 | 163.45 | 151.15 | 155 | 155 | +0.05 (+0.03%) | 21,001 |
| 24 Sep 2007 | INR | 164 | 164 | 153 | 154.95 | 154.95 | -8.05 (-4.94%) | 8,632 |
| 21 Sep 2007 | INR | 166 | 167.5 | 161.25 | 163 | 163 | -3.85 (-2.31%) | 5,194 |
| 20 Sep 2007 | INR | 173.85 | 173.85 | 166 | 166.85 | 166.85 | -4.9 (-2.85%) | 4,865 |
| 19 Sep 2007 | INR | 174.2 | 174.2 | 170.35 | 171.75 | 171.75 | -1.5 (-0.87%) | 1,878 |
| 18 Sep 2007 | INR | 170.85 | 176.5 | 170.85 | 173.25 | 173.25 | +0.65 (+0.38%) | 996 |
| 17 Sep 2007 | INR | 186 | 186 | 171.4 | 172.6 | 172.6 | -6.35 (-3.55%) | 2,160 |
| 14 Sep 2007 | INR | 174 | 180.05 | 174 | 178.95 | 178.95 | +3.95 (+2.26%) | 6,453 |
| 13 Sep 2007 | INR | 173.95 | 177.6 | 172 | 175 | 175 | +3.85 (+2.25%) | 2,260 |
| 12 Sep 2007 | INR | 177 | 177 | 170 | 171.15 | 171.15 | -3.85 (-2.20%) | 7,911 |
| 11 Sep 2007 | INR | 180 | 180.7 | 175 | 175 | 175 | -4.5 (-2.51%) | 3,368 |
| 10 Sep 2007 | INR | 172 | 182 | 172 | 179.5 | 179.5 | +0.5 (+0.28%) | 1,810 |
| 7 Sep 2007 | INR | 178 | 180.9 | 176.1 | 179 | 179 | +0.85 (+0.48%) | 1,234 |
| 6 Sep 2007 | INR | 185.85 | 185.85 | 178.15 | 178.15 | 178.15 | -3.85 (-2.12%) | 6,489 |
| 5 Sep 2007 | INR | 185 | 185 | 178 | 182 | 182 | +5.75 (+3.26%) | 4,579 |
| 4 Sep 2007 | INR | 178.5 | 182.2 | 176.25 | 176.25 | 176.25 | -1.75 (-0.98%) | 5,242 |
| 3 Sep 2007 | INR | 174.95 | 179 | 174.1 | 178 | 178 | +4.8 (+2.77%) | 3,619 |
| 31 Aug 2007 | INR | 171.2 | 177 | 170 | 173.2 | 173.2 | +1.55 (+0.90%) | 9,630 |
