| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Oct 2007 | INR | 1,186 | 1,200 | 1,110 | 1,110 | 222 | -75.65 (-6.38%) | 43,210 |
| 29 Oct 2007 | INR | 1,210 | 1,245 | 1,180 | 1,185.65 | 237.13 | -4 (-0.34%) | 52,125 |
| 26 Oct 2007 | INR | 1,144 | 1,197.5 | 1,105 | 1,189.65 | 237.93 | +72.8 (+6.52%) | 92,225 |
| 25 Oct 2007 | INR | 1,120 | 1,150.9 | 1,111 | 1,116.85 | 223.37 | +8.3 (+0.75%) | 35,970 |
| 24 Oct 2007 | INR | 1,149 | 1,149 | 1,100 | 1,108.55 | 221.71 | +7.9 (+0.72%) | 43,885 |
| 23 Oct 2007 | INR | 1,099 | 1,137 | 1,080 | 1,100.65 | 220.13 | +51 (+4.86%) | 62,310 |
| 22 Oct 2007 | INR | 1,099 | 1,100 | 1,030 | 1,049.65 | 209.93 | -52.7 (-4.78%) | 79,305 |
| 19 Oct 2007 | INR | 1,205 | 1,219 | 1,085.2 | 1,102.35 | 220.47 | -71.35 (-6.08%) | 70,745 |
| 18 Oct 2007 | INR | 1,224 | 1,310 | 1,160 | 1,173.7 | 234.74 | -26.1 (-2.18%) | 202,570 |
| 17 Oct 2007 | INR | 1,031 | 1,248 | 1,030 | 1,199.8 | 239.96 | -109.9 (-8.39%) | 170,385 |
| 16 Oct 2007 | INR | 1,240 | 1,312 | 1,230.15 | 1,309.7 | 261.94 | +62.85 (+5.04%) | 214,960 |
| 15 Oct 2007 | INR | 1,244 | 1,282.5 | 1,231 | 1,246.85 | 249.37 | +5.6 (+0.45%) | 93,335 |
| 12 Oct 2007 | INR | 1,239 | 1,289.9 | 1,212 | 1,241.25 | 248.25 | +9.15 (+0.74%) | 154,335 |
| 11 Oct 2007 | INR | 1,239 | 1,283 | 1,205 | 1,232.1 | 246.42 | +11.75 (+0.96%) | 209,925 |
| 10 Oct 2007 | INR | 1,122 | 1,244 | 1,122 | 1,220.35 | 244.07 | +106.5 (+9.56%) | 479,975 |
| 9 Oct 2007 | INR | 1,090 | 1,130 | 1,051 | 1,113.85 | 222.77 | +11.7 (+1.06%) | 98,950 |
| 8 Oct 2007 | INR | 1,118 | 1,118 | 1,080 | 1,102.15 | 220.43 | +3 (+0.27%) | 176,665 |
| 5 Oct 2007 | INR | 1,110 | 1,125 | 1,091.3 | 1,099.15 | 219.83 | +5.2 (+0.48%) | 140,960 |
| 4 Oct 2007 | INR | 1,092 | 1,125 | 1,066 | 1,093.95 | 218.79 | +7.25 (+0.67%) | 183,415 |
| 3 Oct 2007 | INR | 1,079 | 1,146 | 1,050.5 | 1,086.7 | 217.34 | +21.95 (+2.06%) | 357,295 |
| 2 Oct 2007 | INR | 0 | 0 | 0 | 1,064.75 | 212.95 | 0.0 (0.0%) | 0 |
| 1 Oct 2007 | INR | 1,090 | 1,107 | 1,055 | 1,064.75 | 212.95 | -19.85 (-1.83%) | 198,840 |
| 28 Sep 2007 | INR | 1,019.2 | 1,106 | 1,011 | 1,084.6 | 216.92 | +68.25 (+6.72%) | 886,285 |
| 27 Sep 2007 | INR | 1,014 | 1,020.5 | 1,005 | 1,016.35 | 203.27 | +12.55 (+1.25%) | 127,165 |
| 26 Sep 2007 | INR | 1,029.4 | 1,038 | 997 | 1,003.8 | 200.76 | -13.25 (-1.30%) | 188,735 |
| 25 Sep 2007 | INR | 1,063 | 1,063 | 976.25 | 1,017.05 | 203.41 | -49.15 (-4.61%) | 1,164,835 |
| 24 Sep 2007 | INR | 990 | 1,085 | 988 | 1,066.2 | 213.24 | +74.3 (+7.49%) | 1,925,055 |
| 21 Sep 2007 | INR | 978 | 1,008.9 | 973 | 991.9 | 198.38 | +13.65 (+1.40%) | 1,217,550 |
| 20 Sep 2007 | INR | 974 | 992 | 958.6 | 978.25 | 195.65 | +11.55 (+1.19%) | 942,705 |
| 19 Sep 2007 | INR | 969 | 992.7 | 962.3 | 966.7 | 193.34 | +9.8 (+1.02%) | 812,785 |
