| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Oct 2007 | INR | 111.3 | 115 | 108 | 110.4 | 55.2 | -0.35 (-0.32%) | 71,810 |
| 1 Oct 2007 | INR | 110 | 114.75 | 108.5 | 110.75 | 55.375 | +1.5 (+1.37%) | 52,862 |
| 28 Sep 2007 | INR | 109 | 111.9 | 103.95 | 109.25 | 54.625 | +4.95 (+4.75%) | 65,076 |
| 27 Sep 2007 | INR | 103 | 105.75 | 101.8 | 104.3 | 52.15 | +2.05 (+2.00%) | 32,620 |
| 26 Sep 2007 | INR | 101 | 106 | 97 | 102.25 | 51.125 | +2.3 (+2.30%) | 59,241 |
| 25 Sep 2007 | INR | 95.3 | 101 | 95.05 | 99.95 | 49.975 | +3.15 (+3.25%) | 52,355 |
| 24 Sep 2007 | INR | 97.75 | 97.95 | 94.25 | 96.8 | 48.4 | +0.8 (+0.83%) | 17,922 |
| 21 Sep 2007 | INR | 92.5 | 98 | 92.5 | 96 | 48 | +3 (+3.23%) | 25,823 |
| 20 Sep 2007 | INR | 100.1 | 100.1 | 93 | 93 | 46.5 | -5.55 (-5.63%) | 85,571 |
| 19 Sep 2007 | INR | 95 | 99.85 | 92 | 98.55 | 49.275 | +5.55 (+5.97%) | 155,312 |
| 18 Sep 2007 | INR | 90 | 94.9 | 88.6 | 93 | 46.5 | +3.55 (+3.97%) | 26,880 |
| 17 Sep 2007 | INR | 88.3 | 92 | 87 | 89.45 | 44.725 | +0.45 (+0.51%) | 6,678 |
| 14 Sep 2007 | INR | 87 | 90.5 | 86.1 | 89 | 44.5 | +2.1 (+2.42%) | 41,160 |
| 13 Sep 2007 | INR | 83.9 | 87.4 | 83.9 | 86.9 | 43.45 | +3.9 (+4.70%) | 19,351 |
| 12 Sep 2007 | INR | 83.9 | 85 | 83 | 83 | 41.5 | -1.05 (-1.25%) | 60,138 |
| 11 Sep 2007 | INR | 81.2 | 84.3 | 81.2 | 84.05 | 42.025 | +1.05 (+1.27%) | 13,236 |
| 10 Sep 2007 | INR | 82.7 | 83.2 | 81.65 | 83 | 41.5 | +2 (+2.47%) | 5,103 |
| 7 Sep 2007 | INR | 83 | 83 | 80.3 | 81 | 40.5 | -0.9 (-1.10%) | 74,075 |
| 6 Sep 2007 | INR | 80.8 | 82.5 | 80 | 81.9 | 40.95 | +1.4 (+1.74%) | 20,193 |
| 5 Sep 2007 | INR | 81 | 81.25 | 79.05 | 80.5 | 40.25 | +1.1 (+1.39%) | 7,244 |
| 4 Sep 2007 | INR | 81.45 | 81.45 | 78 | 79.4 | 39.7 | +0.4 (+0.51%) | 5,711 |
| 3 Sep 2007 | INR | 80.65 | 80.65 | 78.45 | 79 | 39.5 | -2.65 (-3.25%) | 7,037 |
| 31 Aug 2007 | INR | 80.1 | 83.7 | 80 | 81.65 | 40.825 | -0.65 (-0.79%) | 9,040 |
| 30 Aug 2007 | INR | 77.05 | 83.7 | 77.05 | 82.3 | 41.15 | +5.3 (+6.88%) | 19,703 |
| 29 Aug 2007 | INR | 76.5 | 78.5 | 76.5 | 77 | 38.5 | -0.8 (-1.03%) | 5,556 |
| 28 Aug 2007 | INR | 75.5 | 78.35 | 75.5 | 77.8 | 38.9 | +1.25 (+1.63%) | 11,512 |
| 27 Aug 2007 | INR | 74.6 | 77.7 | 74.6 | 76.55 | 38.275 | +1.05 (+1.39%) | 8,227 |
| 24 Aug 2007 | INR | 72 | 78 | 71.85 | 75.5 | 37.75 | +2.8 (+3.85%) | 4,667 |
| 23 Aug 2007 | INR | 74 | 74 | 72.05 | 72.7 | 36.35 | +0.25 (+0.35%) | 5,304 |
| 22 Aug 2007 | INR | 72.65 | 73 | 70.25 | 72.45 | 36.225 | -0.8 (-1.09%) | 4,399 |
