| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Oct 2007 | INR | 148 | 157.7 | 145.2 | 154.95 | 1,549.5 | +7.7 (+5.23%) | 412,094 |
| 3 Oct 2007 | INR | 150.7 | 154.5 | 146.5 | 147.25 | 1,472.5 | +0.95 (+0.65%) | 234,752 |
| 1 Oct 2007 | INR | 147.95 | 154.95 | 145.1 | 146.3 | 1,463 | +2.1 (+1.46%) | 115,892 |
| 28 Sep 2007 | INR | 151 | 152.05 | 142 | 144.2 | 1,442 | -2.4 (-1.64%) | 131,858 |
| 27 Sep 2007 | INR | 153.2 | 153.2 | 145.5 | 146.6 | 1,466 | -6.5 (-4.25%) | 96,895 |
| 26 Sep 2007 | INR | 155.05 | 157 | 152 | 153.1 | 1,531 | -1.95 (-1.26%) | 79,952 |
| 25 Sep 2007 | INR | 162.1 | 162.1 | 152 | 155.05 | 1,550.5 | -6.2 (-3.84%) | 153,874 |
| 24 Sep 2007 | INR | 167.45 | 167.5 | 159 | 161.25 | 1,612.5 | -4.1 (-2.48%) | 83,948 |
| 21 Sep 2007 | INR | 160.9 | 167.5 | 160.9 | 165.35 | 1,653.5 | +5.7 (+3.57%) | 245,026 |
| 20 Sep 2007 | INR | 166 | 166 | 158.25 | 159.65 | 1,596.5 | -4.05 (-2.47%) | 132,232 |
| 19 Sep 2007 | INR | 174 | 175 | 161.4 | 163.7 | 1,637 | -7.05 (-4.13%) | 443,473 |
| 18 Sep 2007 | INR | 172 | 176 | 169.15 | 170.75 | 1,707.5 | +0.75 (+0.44%) | 619,624 |
| 17 Sep 2007 | INR | 167.95 | 174.5 | 165.2 | 170 | 1,700 | +5.7 (+3.47%) | 785,464 |
| 14 Sep 2007 | INR | 160 | 171.4 | 160 | 164.3 | 1,643 | +5.95 (+3.76%) | 912,530 |
| 13 Sep 2007 | INR | 152.9 | 159.9 | 151.1 | 158.35 | 1,583.5 | +7.45 (+4.94%) | 613,768 |
| 12 Sep 2007 | INR | 149.7 | 153.5 | 145.75 | 150.9 | 1,509 | +3.7 (+2.51%) | 584,141 |
| 11 Sep 2007 | INR | 139.95 | 157 | 138.2 | 147.2 | 1,472 | +9.65 (+7.02%) | 1,060,968 |
| 10 Sep 2007 | INR | 138.6 | 142.9 | 137.05 | 137.55 | 1,375.5 | -4.35 (-3.07%) | 109,109 |
| 7 Sep 2007 | INR | 149 | 149 | 141.05 | 141.9 | 1,419 | -3.65 (-2.51%) | 77,100 |
| 6 Sep 2007 | INR | 149.8 | 149.8 | 140.8 | 145.55 | 1,455.5 | +3.55 (+2.50%) | 251,911 |
| 5 Sep 2007 | INR | 149.5 | 149.5 | 138.15 | 142 | 1,420 | -3.3 (-2.27%) | 186,075 |
| 4 Sep 2007 | INR | 149.65 | 151 | 145 | 145.3 | 1,453 | -1.05 (-0.72%) | 179,206 |
| 3 Sep 2007 | INR | 150 | 154 | 145.5 | 146.35 | 1,463.5 | +1 (+0.69%) | 140,366 |
| 31 Aug 2007 | INR | 141.65 | 150.9 | 137 | 145.35 | 1,453.5 | +5.3 (+3.78%) | 253,402 |
| 30 Aug 2007 | INR | 135.15 | 147.8 | 135.15 | 140.05 | 1,400.5 | +5.6 (+4.17%) | 359,653 |
| 29 Aug 2007 | INR | 128.6 | 137.25 | 128.6 | 134.45 | 1,344.5 | -0.85 (-0.63%) | 72,128 |
| 28 Aug 2007 | INR | 134.5 | 139.5 | 133.65 | 135.3 | 1,353 | +0.15 (+0.11%) | 101,104 |
| 27 Aug 2007 | INR | 135.95 | 140 | 133.05 | 135.15 | 1,351.5 | +3.1 (+2.35%) | 274,368 |
| 24 Aug 2007 | INR | 132.25 | 138.5 | 131 | 132.05 | 1,320.5 | +1.65 (+1.27%) | 319,798 |
| 23 Aug 2007 | INR | 153.7 | 155 | 128.6 | 130.4 | 1,304 | -16.2 (-11.05%) | 1,322,615 |
