| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Oct 2007 | INR | 137.4 | 137.4 | 125.05 | 126.2 | 12.62 | -8.75 (-6.48%) | 13,229 |
| 5 Oct 2007 | INR | 143 | 143 | 132.05 | 134.95 | 13.495 | -7.6 (-5.33%) | 18,137 |
| 4 Oct 2007 | INR | 143.6 | 146.2 | 140.85 | 142.55 | 14.255 | -1.05 (-0.73%) | 15,743 |
| 3 Oct 2007 | INR | 148.9 | 148.9 | 142 | 143.6 | 14.36 | -2.7 (-1.85%) | 18,251 |
| 1 Oct 2007 | INR | 151 | 151.85 | 146.1 | 146.3 | 14.63 | -3.7 (-2.47%) | 13,494 |
| 28 Sep 2007 | INR | 151.8 | 151.85 | 150 | 150 | 15 | -0.05 (-0.03%) | 17,565 |
| 27 Sep 2007 | INR | 150.5 | 153 | 150 | 150.05 | 15.005 | -0.2 (-0.13%) | 27,318 |
| 26 Sep 2007 | INR | 151.85 | 157 | 150 | 150.25 | 15.025 | -0.3 (-0.20%) | 27,109 |
| 25 Sep 2007 | INR | 152.7 | 153.8 | 149 | 150.55 | 15.055 | +0.05 (+0.03%) | 31,387 |
| 24 Sep 2007 | INR | 156 | 157.95 | 150 | 150.5 | 15.05 | -4.35 (-2.81%) | 38,782 |
| 21 Sep 2007 | INR | 150 | 169.5 | 150 | 154.85 | 15.485 | +4.55 (+3.03%) | 205,600 |
| 20 Sep 2007 | INR | 152 | 152 | 150 | 150.3 | 15.03 | -1.05 (-0.69%) | 18,220 |
| 19 Sep 2007 | INR | 154 | 154.8 | 150.5 | 151.35 | 15.135 | -0.7 (-0.46%) | 23,608 |
| 18 Sep 2007 | INR | 152 | 155.45 | 151.1 | 152.05 | 15.205 | -0.5 (-0.33%) | 37,210 |
| 17 Sep 2007 | INR | 157.4 | 157.4 | 151.35 | 152.55 | 15.255 | -1.15 (-0.75%) | 55,002 |
| 14 Sep 2007 | INR | 160 | 163 | 152 | 153.7 | 15.37 | -3.75 (-2.38%) | 35,487 |
| 13 Sep 2007 | INR | 158 | 159.5 | 156.6 | 157.45 | 15.745 | +0.25 (+0.16%) | 28,899 |
| 12 Sep 2007 | INR | 159.8 | 163.7 | 156.1 | 157.2 | 15.72 | -0.45 (-0.29%) | 48,384 |
| 11 Sep 2007 | INR | 161.6 | 162.6 | 156.25 | 157.65 | 15.765 | -1.95 (-1.22%) | 28,203 |
| 10 Sep 2007 | INR | 157 | 164.5 | 157 | 159.6 | 15.96 | -3.5 (-2.15%) | 42,567 |
| 7 Sep 2007 | INR | 164 | 165.5 | 163 | 163.1 | 16.31 | +0.1 (+0.06%) | 51,269 |
| 6 Sep 2007 | INR | 164 | 165.4 | 162.5 | 163 | 16.3 | -1.05 (-0.64%) | 26,874 |
| 5 Sep 2007 | INR | 165.05 | 167.9 | 163.6 | 164.05 | 16.405 | -0.05 (-0.03%) | 90,201 |
| 4 Sep 2007 | INR | 165.65 | 168 | 163.25 | 164.1 | 16.41 | +0.45 (+0.27%) | 104,862 |
| 3 Sep 2007 | INR | 166 | 169.7 | 162.25 | 163.65 | 16.365 | +0.45 (+0.28%) | 280,948 |
| 31 Aug 2007 | INR | 174.5 | 177 | 162.1 | 163.2 | 16.32 | -10.2 (-5.88%) | 430,006 |
| 30 Aug 2007 | INR | 186 | 188 | 172.1 | 173.4 | 17.34 | -8.85 (-4.86%) | 551,006 |
| 29 Aug 2007 | INR | 169.9 | 187.5 | 163.15 | 182.25 | 18.225 | +8.75 (+5.04%) | 3,081,848 |
| 28 Aug 2007 | INR | 201.2 | 209.8 | 169.1 | 173.5 | 17.35 | 0.0 (0.0%) | 4,921,757 |
