| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Oct 2007 | INR | 2,480 | 2,500 | 2,405 | 2,445.2 | 2,445.2 | -6.55 (-0.27%) | 82,270 |
| 2 Oct 2007 | INR | 0 | 0 | 0 | 2,451.75 | 2,451.75 | 0.0 (0.0%) | 0 |
| 1 Oct 2007 | INR | 2,500 | 2,500 | 2,400 | 2,451.75 | 2,451.75 | +33.95 (+1.40%) | 111,510 |
| 28 Sep 2007 | INR | 2,444 | 2,579.5 | 2,366 | 2,417.8 | 2,417.8 | -0.15 (-0.01%) | 139,270 |
| 27 Sep 2007 | INR | 2,225 | 2,459.95 | 2,225 | 2,417.95 | 2,417.95 | +217.95 (+9.91%) | 214,670 |
| 26 Sep 2007 | INR | 2,150 | 2,249 | 2,051.3 | 2,200 | 2,200 | +118 (+5.67%) | 32,150 |
| 25 Sep 2007 | INR | 2,094.9 | 2,130 | 2,006.1 | 2,082 | 2,082 | +11 (+0.53%) | 22,720 |
| 24 Sep 2007 | INR | 2,029 | 2,085 | 1,945 | 2,071 | 2,071 | +81.3 (+4.09%) | 34,160 |
| 21 Sep 2007 | INR | 1,999 | 2,029.95 | 1,960 | 1,989.7 | 1,989.7 | +2.95 (+0.15%) | 15,470 |
| 20 Sep 2007 | INR | 1,929 | 2,100 | 1,929 | 1,986.75 | 1,986.75 | +80.95 (+4.25%) | 68,620 |
| 19 Sep 2007 | INR | 1,920.05 | 1,939.95 | 1,901.05 | 1,905.8 | 1,905.8 | -23.2 (-1.20%) | 4,310 |
| 18 Sep 2007 | INR | 1,945 | 1,945 | 1,910.5 | 1,929 | 1,929 | -7.95 (-0.41%) | 940 |
| 17 Sep 2007 | INR | 1,967 | 1,967 | 1,930.05 | 1,936.95 | 1,936.95 | +5.95 (+0.31%) | 14,320 |
| 14 Sep 2007 | INR | 1,929 | 1,967 | 1,910 | 1,931 | 1,931 | +19.9 (+1.04%) | 109,530 |
| 13 Sep 2007 | INR | 1,944 | 1,958 | 1,911.1 | 1,911.1 | 1,911.1 | -12.9 (-0.67%) | 12,190 |
| 12 Sep 2007 | INR | 1,929 | 1,929 | 1,902.25 | 1,924 | 1,924 | +9 (+0.47%) | 10,250 |
| 11 Sep 2007 | INR | 1,892.1 | 1,940 | 1,892.1 | 1,915 | 1,915 | -29.25 (-1.50%) | 55,380 |
| 10 Sep 2007 | INR | 1,820.1 | 1,950 | 1,820.1 | 1,944.25 | 1,944.25 | +69.25 (+3.69%) | 13,780 |
| 7 Sep 2007 | INR | 1,935.05 | 1,940 | 1,873 | 1,875 | 1,875 | -48.9 (-2.54%) | 12,430 |
| 6 Sep 2007 | INR | 1,805.1 | 1,949.9 | 1,805.1 | 1,923.9 | 1,923.9 | +57.65 (+3.09%) | 26,900 |
| 5 Sep 2007 | INR | 1,700.1 | 1,925 | 1,700.1 | 1,866.25 | 1,866.25 | +96.25 (+5.44%) | 23,400 |
| 4 Sep 2007 | INR | 1,825 | 1,825 | 1,760 | 1,770 | 1,770 | 0.0 (0.0%) | 3,240 |
| 3 Sep 2007 | INR | 1,715 | 1,773.7 | 1,692.9 | 1,770 | 1,770 | +60 (+3.51%) | 6,510 |
| 31 Aug 2007 | INR | 1,650.2 | 1,722 | 1,645 | 1,710 | 1,710 | +52 (+3.14%) | 413,500 |
| 30 Aug 2007 | INR | 1,650 | 1,665 | 1,645 | 1,658 | 1,658 | +12.8 (+0.78%) | 152,840 |
| 29 Aug 2007 | INR | 1,648.9 | 1,648.9 | 1,600.05 | 1,645.2 | 1,645.2 | +32.15 (+1.99%) | 2,260 |
| 28 Aug 2007 | INR | 1,649.65 | 1,649.65 | 1,610 | 1,613.05 | 1,613.05 | -36.95 (-2.24%) | 4,500 |
| 27 Aug 2007 | INR | 1,659 | 1,659 | 1,601 | 1,650 | 1,650 | 0.0 (0.0%) | 12,060 |
| 24 Aug 2007 | INR | 1,612 | 1,650 | 1,580.1 | 1,650 | 1,650 | +23.9 (+1.47%) | 16,340 |
| 23 Aug 2007 | INR | 1,689 | 1,689.95 | 1,610.15 | 1,626.1 | 1,626.1 | +26.6 (+1.66%) | 24,100 |
