| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Oct 2007 | INR | 171.94 | 172.5 | 165.1 | 168.9 | 84.45 | -1.2 (-0.71%) | 103,668 |
| 29 Oct 2007 | INR | 162 | 171 | 157.3 | 170.1 | 85.05 | +8.5 (+5.26%) | 105,746 |
| 26 Oct 2007 | INR | 158.4 | 163.94 | 156 | 161.6 | 80.8 | +5.74 (+3.68%) | 38,460 |
| 25 Oct 2007 | INR | 161 | 161 | 154 | 155.86 | 77.93 | -4.58 (-2.85%) | 47,818 |
| 24 Oct 2007 | INR | 161.2 | 164 | 159.6 | 160.44 | 80.22 | -0.76 (-0.47%) | 23,470 |
| 23 Oct 2007 | INR | 161.76 | 165 | 157 | 161.2 | 80.6 | -2.06 (-1.26%) | 17,944 |
| 22 Oct 2007 | INR | 167 | 167 | 157 | 163.26 | 81.63 | -1 (-0.61%) | 64,148 |
| 19 Oct 2007 | INR | 166.8 | 167.76 | 159 | 164.26 | 82.13 | +0.96 (+0.59%) | 215,296 |
| 18 Oct 2007 | INR | 173 | 174.5 | 158.2 | 163.3 | 81.65 | -5.7 (-3.37%) | 24,606 |
| 17 Oct 2007 | INR | 162.7 | 177 | 150 | 169 | 84.5 | -0.1 (-0.06%) | 65,350 |
| 16 Oct 2007 | INR | 171.6 | 171.6 | 166.7 | 169.1 | 84.55 | +0.84 (+0.50%) | 47,376 |
| 15 Oct 2007 | INR | 167.8 | 172 | 166.5 | 168.26 | 84.13 | +3.96 (+2.41%) | 55,874 |
| 12 Oct 2007 | INR | 164.36 | 167 | 162 | 164.3 | 82.15 | -0.8 (-0.48%) | 19,206 |
| 11 Oct 2007 | INR | 170.76 | 171 | 164.1 | 165.1 | 82.55 | -4.76 (-2.80%) | 18,230 |
| 10 Oct 2007 | INR | 173 | 173 | 168.2 | 169.86 | 84.93 | -0.34 (-0.20%) | 98,514 |
| 9 Oct 2007 | INR | 171.26 | 176.5 | 169 | 170.2 | 85.1 | -2.56 (-1.48%) | 26,502 |
| 8 Oct 2007 | INR | 170.2 | 182 | 170.2 | 172.76 | 86.38 | -9.94 (-5.44%) | 53,640 |
| 5 Oct 2007 | INR | 180.64 | 185 | 179 | 182.7 | 91.35 | +0.7 (+0.38%) | 32,764 |
| 4 Oct 2007 | INR | 181.76 | 184 | 179.8 | 182 | 91 | +0.06 (+0.03%) | 89,012 |
| 3 Oct 2007 | INR | 186 | 186 | 180.76 | 181.94 | 90.97 | -3.42 (-1.85%) | 104,780 |
| 1 Oct 2007 | INR | 185 | 187 | 183 | 185.36 | 92.68 | +0.22 (+0.12%) | 29,834 |
| 28 Sep 2007 | INR | 183.26 | 186 | 182.5 | 185.14 | 92.57 | -0.06 (-0.03%) | 34,130 |
| 27 Sep 2007 | INR | 185.5 | 186 | 183.8 | 185.2 | 92.6 | -2.1 (-1.12%) | 194,150 |
| 26 Sep 2007 | INR | 184 | 190 | 184 | 187.3 | 93.65 | +2.2 (+1.19%) | 40,820 |
| 25 Sep 2007 | INR | 181.1 | 186 | 181.1 | 185.1 | 92.55 | +2.1 (+1.15%) | 34,148 |
| 24 Sep 2007 | INR | 188 | 188 | 180.1 | 183 | 91.5 | -1 (-0.54%) | 28,728 |
| 21 Sep 2007 | INR | 182 | 185.36 | 181.06 | 184 | 92 | +2.4 (+1.32%) | 22,384 |
| 20 Sep 2007 | INR | 183 | 187 | 181 | 181.6 | 90.8 | -4.4 (-2.37%) | 20,288 |
| 19 Sep 2007 | INR | 189.8 | 192 | 181 | 186 | 93 | +4.1 (+2.25%) | 84,666 |
| 18 Sep 2007 | INR | 182.56 | 184 | 181 | 181.9 | 90.95 | -1.16 (-0.63%) | 14,330 |
