| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Oct 2007 | INR | 103.5 | 107 | 100.6 | 106.9 | 106.9 | +6.7 (+6.69%) | 78,429 |
| 26 Oct 2007 | INR | 99.5 | 105.5 | 96.5 | 100.2 | 100.2 | +2.3 (+2.35%) | 61,000 |
| 25 Oct 2007 | INR | 96.25 | 98.9 | 96 | 97.9 | 97.9 | +1.65 (+1.71%) | 12,200 |
| 24 Oct 2007 | INR | 90 | 99 | 90 | 96.25 | 96.25 | -1.35 (-1.38%) | 8,200 |
| 23 Oct 2007 | INR | 99 | 104 | 89 | 97.6 | 97.6 | +2.55 (+2.68%) | 7,900 |
| 22 Oct 2007 | INR | 97 | 97 | 94 | 95.05 | 95.05 | -0.15 (-0.16%) | 15,181 |
| 19 Oct 2007 | INR | 96.25 | 98 | 93.5 | 95.2 | 95.2 | -2.8 (-2.86%) | 32,030 |
| 18 Oct 2007 | INR | 103 | 103 | 97.25 | 98 | 98 | -2 (-2%) | 36,600 |
| 17 Oct 2007 | INR | 95 | 102 | 85 | 100 | 100 | -0.2 (-0.20%) | 37,252 |
| 16 Oct 2007 | INR | 101.5 | 103.5 | 99.5 | 100.2 | 100.2 | -1.45 (-1.43%) | 27,840 |
| 15 Oct 2007 | INR | 103.5 | 104.5 | 101.2 | 101.65 | 101.65 | -0.35 (-0.34%) | 20,560 |
| 12 Oct 2007 | INR | 102.9 | 104.5 | 100.6 | 102 | 102 | -1.1 (-1.07%) | 36,152 |
| 11 Oct 2007 | INR | 104 | 104.8 | 102.75 | 103.1 | 103.1 | -0.9 (-0.87%) | 10,000 |
| 10 Oct 2007 | INR | 106.15 | 106.85 | 103 | 104 | 104 | -2 (-1.89%) | 43,697 |
| 9 Oct 2007 | INR | 100.5 | 111 | 99.8 | 106 | 106 | +5.75 (+5.74%) | 171,354 |
| 8 Oct 2007 | INR | 104.05 | 104.05 | 99.65 | 100.25 | 100.25 | -3.75 (-3.61%) | 50,000 |
| 5 Oct 2007 | INR | 103.5 | 104.9 | 103 | 104 | 104 | +0.5 (+0.48%) | 33,468 |
| 4 Oct 2007 | INR | 104.5 | 105.5 | 102.1 | 103.5 | 103.5 | -1.5 (-1.43%) | 50,100 |
| 3 Oct 2007 | INR | 106.8 | 108.1 | 102 | 105 | 105 | +0.7 (+0.67%) | 125,638 |
| 1 Oct 2007 | INR | 107.95 | 107.95 | 103.65 | 104.3 | 104.3 | -1.7 (-1.60%) | 52,528 |
| 28 Sep 2007 | INR | 110 | 110 | 105 | 106 | 106 | -2 (-1.85%) | 69,800 |
| 27 Sep 2007 | INR | 106.65 | 113.25 | 105.1 | 108 | 108 | +1.5 (+1.41%) | 624,342 |
| 26 Sep 2007 | INR | 104.7 | 109.5 | 103.3 | 106.5 | 106.5 | +3.7 (+3.60%) | 434,402 |
| 25 Sep 2007 | INR | 105 | 105.6 | 102.5 | 102.8 | 102.8 | -2.7 (-2.56%) | 57,665 |
| 24 Sep 2007 | INR | 107.1 | 110.8 | 104.3 | 105.5 | 105.5 | -3.3 (-3.03%) | 43,800 |
| 21 Sep 2007 | INR | 104.25 | 109.6 | 103 | 108.8 | 108.8 | +5.3 (+5.12%) | 395,153 |
| 20 Sep 2007 | INR | 106 | 107.2 | 101.85 | 103.5 | 103.5 | -1.5 (-1.43%) | 154,236 |
| 19 Sep 2007 | INR | 109.5 | 109.5 | 103.5 | 105 | 105 | -1.5 (-1.41%) | 146,685 |
| 18 Sep 2007 | INR | 104.85 | 111.5 | 103.65 | 106.5 | 106.5 | +1.85 (+1.77%) | 338,300 |
| 17 Sep 2007 | INR | 105 | 106.4 | 101.1 | 104.65 | 104.65 | +0.8 (+0.77%) | 100,600 |
