| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Nov 2007 | INR | 1,399.92 | 1,460.56 | 1,399.92 | 1,453.94 | 1,453.94 | +9.08 (+0.63%) | 474,155 |
| 1 Nov 2007 | INR | 1,456.21 | 1,497.97 | 1,416.26 | 1,444.86 | 1,444.86 | +14.48 (+1.01%) | 1,001,853 |
| 31 Oct 2007 | INR | 1,434.14 | 1,472.55 | 1,418.98 | 1,430.38 | 1,430.38 | +16.39 (+1.16%) | 673,130 |
| 30 Oct 2007 | INR | 1,330.01 | 1,452.48 | 1,330.01 | 1,413.99 | 1,413.99 | +77.94 (+5.83%) | 1,125,027 |
| 29 Oct 2007 | INR | 1,325.47 | 1,352.71 | 1,310.4 | 1,336.05 | 1,336.05 | +31.73 (+2.43%) | 793,990 |
| 26 Oct 2007 | INR | 1,302.78 | 1,343.63 | 1,293.7 | 1,304.32 | 1,304.32 | +2.95 (+0.23%) | 798,565 |
| 25 Oct 2007 | INR | 1,352.71 | 1,384.8 | 1,296.42 | 1,301.37 | 1,301.37 | -19.7 (-1.49%) | 686,138 |
| 24 Oct 2007 | INR | 1,339.09 | 1,402.64 | 1,311.86 | 1,321.07 | 1,321.07 | -12.85 (-0.96%) | 612,908 |
| 23 Oct 2007 | INR | 1,289.16 | 1,353.62 | 1,271 | 1,333.92 | 1,333.92 | +83.84 (+6.71%) | 503,393 |
| 22 Oct 2007 | INR | 1,261.92 | 1,302.69 | 1,181.12 | 1,250.08 | 1,250.08 | -35.81 (-2.78%) | 363,487 |
| 19 Oct 2007 | INR | 1,361.79 | 1,388.93 | 1,258.29 | 1,285.89 | 1,285.89 | -77.62 (-5.69%) | 381,542 |
| 18 Oct 2007 | INR | 1,361.79 | 1,474.36 | 1,330.01 | 1,363.51 | 1,363.51 | +13.39 (+0.99%) | 765,184 |
| 17 Oct 2007 | INR | 1,189.29 | 1,443.77 | 1,139.36 | 1,350.12 | 1,350.12 | +24.42 (+1.84%) | 441,041 |
| 16 Oct 2007 | INR | 1,320.03 | 1,340 | 1,299.15 | 1,325.7 | 1,325.7 | +6.49 (+0.49%) | 244,004 |
| 15 Oct 2007 | INR | 1,276.45 | 1,329.92 | 1,266.46 | 1,319.21 | 1,319.21 | +56.61 (+4.48%) | 413,836 |
| 12 Oct 2007 | INR | 1,302.78 | 1,307.32 | 1,252.84 | 1,262.6 | 1,262.6 | -35.96 (-2.77%) | 227,023 |
| 11 Oct 2007 | INR | 1,285.53 | 1,314.58 | 1,271.09 | 1,298.56 | 1,298.56 | +26.01 (+2.04%) | 296,322 |
| 10 Oct 2007 | INR | 1,261.92 | 1,293.61 | 1,253.03 | 1,272.55 | 1,272.55 | +11.26 (+0.89%) | 295,865 |
| 9 Oct 2007 | INR | 1,181.21 | 1,266.46 | 1,181.21 | 1,261.29 | 1,261.29 | +32.91 (+2.68%) | 414,118 |
| 8 Oct 2007 | INR | 1,270.09 | 1,271 | 1,198.37 | 1,228.38 | 1,228.38 | -27.37 (-2.18%) | 614,395 |
| 5 Oct 2007 | INR | 1,239.23 | 1,305.5 | 1,225.7 | 1,255.75 | 1,255.75 | +21.15 (+1.71%) | 644,263 |
| 4 Oct 2007 | INR | 1,193.83 | 1,252.66 | 1,180.22 | 1,234.6 | 1,234.6 | +39.99 (+3.35%) | 563,073 |
| 3 Oct 2007 | INR | 1,197.19 | 1,224.7 | 1,171.14 | 1,194.61 | 1,194.61 | +8.54 (+0.72%) | 537,399 |
| 1 Oct 2007 | INR | 1,173.86 | 1,205.64 | 1,172.05 | 1,186.07 | 1,186.07 | +9.08 (+0.77%) | 279,111 |
| 28 Sep 2007 | INR | 1,207.41 | 1,207.41 | 1,167.51 | 1,176.99 | 1,176.99 | +9.8 (+0.84%) | 238,629 |
| 27 Sep 2007 | INR | 1,207.45 | 1,207.45 | 1,154.07 | 1,167.19 | 1,167.19 | -25.65 (-2.15%) | 611,165 |
| 26 Sep 2007 | INR | 1,202 | 1,206.45 | 1,180.35 | 1,192.84 | 1,192.84 | -6.9 (-0.58%) | 317,513 |
| 25 Sep 2007 | INR | 1,207.45 | 1,207.45 | 1,171.14 | 1,199.74 | 1,199.74 | +14.94 (+1.26%) | 265,708 |
| 24 Sep 2007 | INR | 1,201.73 | 1,201.73 | 1,177.49 | 1,184.8 | 1,184.8 | -4.13 (-0.35%) | 401,598 |
| 21 Sep 2007 | INR | 1,162.06 | 1,198.19 | 1,158.43 | 1,188.93 | 1,188.93 | +28.87 (+2.49%) | 312,135 |
