| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Oct 2007 | INR | 194.95 | 196 | 185 | 185.9 | 185.9 | -6.1 (-3.18%) | 12,201 |
| 5 Oct 2007 | INR | 195 | 196.35 | 192 | 192 | 192 | -1.5 (-0.78%) | 8,929 |
| 4 Oct 2007 | INR | 198.85 | 198.85 | 192.7 | 193.5 | 193.5 | -0.5 (-0.26%) | 16,821 |
| 3 Oct 2007 | INR | 201.75 | 203.75 | 193 | 194 | 194 | -2.9 (-1.47%) | 35,331 |
| 1 Oct 2007 | INR | 204 | 207 | 195 | 196.9 | 196.9 | -4.1 (-2.04%) | 30,821 |
| 28 Sep 2007 | INR | 202 | 204 | 199 | 201 | 201 | +1.9 (+0.95%) | 10,678 |
| 27 Sep 2007 | INR | 203.05 | 205 | 199 | 199.1 | 199.1 | -4.9 (-2.40%) | 11,967 |
| 26 Sep 2007 | INR | 204.05 | 207.95 | 201 | 204 | 204 | +2 (+0.99%) | 21,256 |
| 25 Sep 2007 | INR | 219.9 | 219.9 | 202 | 202 | 202 | -9 (-4.27%) | 17,845 |
| 24 Sep 2007 | INR | 220 | 223.9 | 211 | 211 | 211 | -4.45 (-2.07%) | 16,232 |
| 21 Sep 2007 | INR | 224.65 | 230.5 | 214.1 | 215.45 | 215.45 | -3.55 (-1.62%) | 49,147 |
| 20 Sep 2007 | INR | 206.1 | 231.9 | 203 | 219 | 219 | +12.5 (+6.05%) | 78,095 |
| 19 Sep 2007 | INR | 205.95 | 208.95 | 204 | 206.5 | 206.5 | +4.5 (+2.23%) | 23,008 |
| 18 Sep 2007 | INR | 202 | 207.8 | 197.7 | 202 | 202 | -0.85 (-0.42%) | 15,533 |
| 17 Sep 2007 | INR | 207 | 207 | 200.15 | 202.85 | 202.85 | -2.15 (-1.05%) | 11,916 |
| 14 Sep 2007 | INR | 208.9 | 213.9 | 198.8 | 205 | 205 | +0.2 (+0.10%) | 69,673 |
| 13 Sep 2007 | INR | 199.95 | 219.4 | 198.1 | 204.8 | 204.8 | +4.95 (+2.48%) | 64,261 |
| 12 Sep 2007 | INR | 199 | 199.95 | 196.1 | 199.85 | 199.85 | +1.35 (+0.68%) | 5,152 |
| 11 Sep 2007 | INR | 200 | 200 | 195.25 | 198.5 | 198.5 | +2 (+1.02%) | 5,790 |
| 10 Sep 2007 | INR | 199.9 | 199.9 | 195.05 | 196.5 | 196.5 | -2.45 (-1.23%) | 4,872 |
| 7 Sep 2007 | INR | 199.85 | 200 | 197.5 | 198.95 | 198.95 | +0.95 (+0.48%) | 9,795 |
| 6 Sep 2007 | INR | 199 | 200 | 196 | 198 | 198 | +0.9 (+0.46%) | 16,112 |
| 5 Sep 2007 | INR | 201 | 201 | 197.1 | 197.1 | 197.1 | -0.9 (-0.45%) | 7,262 |
| 4 Sep 2007 | INR | 197 | 202 | 196.25 | 198 | 198 | +0.5 (+0.25%) | 26,522 |
| 3 Sep 2007 | INR | 200.4 | 203.85 | 197 | 197.5 | 197.5 | +0.5 (+0.25%) | 22,256 |
| 31 Aug 2007 | INR | 202 | 202 | 197 | 197 | 197 | -3.9 (-1.94%) | 18,217 |
| 30 Aug 2007 | INR | 205 | 205 | 200.1 | 200.9 | 200.9 | -3.8 (-1.86%) | 17,437 |
| 29 Aug 2007 | INR | 197.35 | 205 | 197.3 | 204.7 | 204.7 | +4.65 (+2.32%) | 11,586 |
| 28 Aug 2007 | INR | 202 | 202 | 200.05 | 200.05 | 200.05 | -0.95 (-0.47%) | 7,102 |
| 27 Aug 2007 | INR | 203.2 | 204 | 200.3 | 201 | 201 | -12 (-5.63%) | 25,922 |
