| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2007 | INR | 960 | 1,020 | 950.05 | 957.3 | 957.3 | -7.65 (-0.79%) | 16,318 |
| 11 Oct 2007 | INR | 966 | 980 | 961 | 964.95 | 964.95 | +4.35 (+0.45%) | 7,588 |
| 10 Oct 2007 | INR | 962.5 | 987 | 950.5 | 960.6 | 960.6 | +1.8 (+0.19%) | 9,594 |
| 9 Oct 2007 | INR | 955 | 970 | 920 | 958.8 | 958.8 | +10.55 (+1.11%) | 10,801 |
| 8 Oct 2007 | INR | 989 | 990 | 940 | 948.25 | 948.25 | -41.05 (-4.15%) | 9,874 |
| 5 Oct 2007 | INR | 1,001.9 | 1,001.9 | 971 | 989.3 | 989.3 | -3.6 (-0.36%) | 13,286 |
| 4 Oct 2007 | INR | 999.9 | 1,006.9 | 970 | 992.9 | 992.9 | -4.95 (-0.50%) | 11,850 |
| 3 Oct 2007 | INR | 1,028.4 | 1,040 | 990.2 | 997.85 | 997.85 | -16.65 (-1.64%) | 55,361 |
| 1 Oct 2007 | INR | 1,004 | 1,057 | 1,004 | 1,014.5 | 1,014.5 | -14.15 (-1.38%) | 23,182 |
| 28 Sep 2007 | INR | 1,015 | 1,041 | 1,013 | 1,028.65 | 1,028.65 | +18.75 (+1.86%) | 43,522 |
| 27 Sep 2007 | INR | 1,024.4 | 1,044.9 | 1,004 | 1,009.9 | 1,009.9 | +2.6 (+0.26%) | 24,073 |
| 26 Sep 2007 | INR | 1,025 | 1,028.7 | 1,001 | 1,007.3 | 1,007.3 | -7.95 (-0.78%) | 11,073 |
| 25 Sep 2007 | INR | 1,049.9 | 1,051 | 1,010 | 1,015.25 | 1,015.25 | -28 (-2.68%) | 23,028 |
| 24 Sep 2007 | INR | 1,020 | 1,074 | 1,017 | 1,043.25 | 1,043.25 | +22.8 (+2.23%) | 78,797 |
| 21 Sep 2007 | INR | 1,027.7 | 1,035 | 1,015 | 1,020.45 | 1,020.45 | +0.85 (+0.08%) | 24,992 |
| 20 Sep 2007 | INR | 1,030 | 1,038 | 1,015 | 1,019.6 | 1,019.6 | -4.7 (-0.46%) | 19,900 |
| 19 Sep 2007 | INR | 1,070 | 1,070 | 1,020.25 | 1,024.3 | 1,024.3 | +5 (+0.49%) | 35,872 |
| 18 Sep 2007 | INR | 1,008 | 1,031 | 1,002 | 1,019.3 | 1,019.3 | +17.95 (+1.79%) | 37,050 |
| 17 Sep 2007 | INR | 1,021 | 1,022 | 996 | 1,001.35 | 1,001.35 | -10.7 (-1.06%) | 25,065 |
| 14 Sep 2007 | INR | 1,054.7 | 1,068.8 | 1,006 | 1,012.05 | 1,012.05 | -47.7 (-4.50%) | 53,101 |
| 13 Sep 2007 | INR | 1,045 | 1,072 | 1,036.2 | 1,059.75 | 1,059.75 | +20.4 (+1.96%) | 189,118 |
| 12 Sep 2007 | INR | 989 | 1,050.9 | 986 | 1,039.35 | 1,039.35 | +55.05 (+5.59%) | 301,860 |
| 11 Sep 2007 | INR | 992.9 | 1,005 | 978.1 | 984.3 | 984.3 | +1.2 (+0.12%) | 33,371 |
| 10 Sep 2007 | INR | 982 | 988 | 960 | 983.1 | 983.1 | -7.25 (-0.73%) | 16,138 |
| 7 Sep 2007 | INR | 975 | 1,012.8 | 969 | 990.35 | 990.35 | +19.05 (+1.96%) | 118,071 |
| 6 Sep 2007 | INR | 960.25 | 988.95 | 958 | 971.3 | 971.3 | +4.3 (+0.44%) | 28,253 |
| 5 Sep 2007 | INR | 980 | 982 | 963.1 | 967 | 967 | -5.5 (-0.57%) | 13,511 |
| 4 Sep 2007 | INR | 993.7 | 993.7 | 968.1 | 972.5 | 972.5 | +0.5 (+0.05%) | 16,383 |
| 3 Sep 2007 | INR | 996 | 998 | 969 | 972 | 972 | -18.55 (-1.87%) | 30,941 |
| 31 Aug 2007 | INR | 968 | 1,002 | 968 | 990.55 | 990.55 | +13.25 (+1.36%) | 45,391 |
