| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2007 | INR | 1,185 | 1,230 | 1,185 | 1,203.85 | 120.385 | +2.9 (+0.24%) | 141,220 |
| 30 Oct 2007 | INR | 1,235 | 1,265 | 1,170 | 1,200.95 | 120.095 | +6.7 (+0.56%) | 85,830 |
| 29 Oct 2007 | INR | 1,205 | 1,255 | 1,162 | 1,194.25 | 119.425 | -39.35 (-3.19%) | 201,370 |
| 26 Oct 2007 | INR | 1,219 | 1,269 | 1,175 | 1,233.6 | 123.36 | +39.6 (+3.32%) | 135,500 |
| 25 Oct 2007 | INR | 1,189.75 | 1,215 | 1,169 | 1,194 | 119.4 | +15.65 (+1.33%) | 94,660 |
| 24 Oct 2007 | INR | 1,229.95 | 1,261 | 1,166.1 | 1,178.35 | 117.835 | -26.55 (-2.20%) | 160,750 |
| 23 Oct 2007 | INR | 1,135 | 1,218 | 1,125.1 | 1,204.9 | 120.49 | +102.7 (+9.32%) | 216,380 |
| 22 Oct 2007 | INR | 1,085 | 1,125 | 1,051 | 1,102.2 | 110.22 | -30.75 (-2.71%) | 194,950 |
| 19 Oct 2007 | INR | 1,195 | 1,220 | 1,090 | 1,132.95 | 113.295 | -61.8 (-5.17%) | 203,160 |
| 18 Oct 2007 | INR | 1,160 | 1,277 | 1,150 | 1,194.75 | 119.475 | -26.7 (-2.19%) | 420,330 |
| 17 Oct 2007 | INR | 1,010 | 1,250 | 1,010 | 1,221.45 | 122.145 | +49.85 (+4.25%) | 521,300 |
| 16 Oct 2007 | INR | 1,156 | 1,185 | 1,141.5 | 1,171.6 | 117.16 | -5.5 (-0.47%) | 160,860 |
| 15 Oct 2007 | INR | 1,144.1 | 1,185 | 1,144.1 | 1,177.1 | 117.71 | +45.85 (+4.05%) | 186,110 |
| 12 Oct 2007 | INR | 1,165 | 1,185 | 1,110 | 1,131.25 | 113.125 | -61.9 (-5.19%) | 277,230 |
| 11 Oct 2007 | INR | 1,225 | 1,239.7 | 1,146 | 1,193.15 | 119.315 | -19.5 (-1.61%) | 674,420 |
| 10 Oct 2007 | INR | 1,140 | 1,248 | 1,023.8 | 1,212.65 | 121.265 | +87.6 (+7.79%) | 1,264,340 |
| 9 Oct 2007 | INR | 1,054 | 1,139.9 | 999.25 | 1,125.05 | 112.505 | +71.2 (+6.76%) | 626,810 |
| 8 Oct 2007 | INR | 1,125 | 1,158 | 1,015 | 1,053.85 | 105.385 | -65 (-5.81%) | 605,910 |
| 5 Oct 2007 | INR | 1,028 | 1,148 | 1,005 | 1,118.85 | 111.885 | +104.25 (+10.27%) | 2,384,940 |
| 4 Oct 2007 | INR | 1,015 | 1,034.95 | 990 | 1,014.6 | 101.46 | -4.45 (-0.44%) | 524,510 |
| 3 Oct 2007 | INR | 1,048 | 1,048.9 | 990 | 1,019.05 | 101.905 | -10.35 (-1.01%) | 333,400 |
| 2 Oct 2007 | INR | 0 | 0 | 0 | 1,029.4 | 102.94 | 0.0 (0.0%) | 0 |
| 1 Oct 2007 | INR | 1,035.5 | 1,058 | 1,023 | 1,029.4 | 102.94 | -0.6 (-0.06%) | 215,680 |
| 28 Sep 2007 | INR | 1,054 | 1,054 | 1,021.5 | 1,030 | 103 | -24.4 (-2.31%) | 197,840 |
| 27 Sep 2007 | INR | 1,030 | 1,068 | 1,028.55 | 1,054.4 | 105.44 | +27.65 (+2.69%) | 732,630 |
| 26 Sep 2007 | INR | 1,032.9 | 1,050 | 1,011 | 1,026.75 | 102.675 | +3.1 (+0.30%) | 535,670 |
| 25 Sep 2007 | INR | 1,050 | 1,053.9 | 1,014 | 1,023.65 | 102.365 | -16.1 (-1.55%) | 574,860 |
| 24 Sep 2007 | INR | 1,015 | 1,049.9 | 998 | 1,039.75 | 103.975 | +36.6 (+3.65%) | 1,603,250 |
| 21 Sep 2007 | INR | 1,009 | 1,020 | 991.55 | 1,003.15 | 100.315 | +4.8 (+0.48%) | 1,386,330 |
| 20 Sep 2007 | INR | 1,085 | 1,090 | 977.1 | 998.35 | 99.835 | -84.2 (-7.78%) | 2,311,640 |
