| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Oct 2007 | INR | 141.5 | 145 | 134.25 | 138.2 | 138.2 | -3.8 (-2.68%) | 5,113,850 |
| 19 Oct 2007 | INR | 154.5 | 154.5 | 138 | 142 | 142 | -8 (-5.33%) | 20,509,773 |
| 18 Oct 2007 | INR | 158 | 160.9 | 140.1 | 150 | 150 | -6.2 (-3.97%) | 10,497,607 |
| 17 Oct 2007 | INR | 140 | 157.4 | 128.45 | 156.2 | 156.2 | +0.4 (+0.26%) | 12,169,900 |
| 16 Oct 2007 | INR | 149.5 | 160.8 | 146.5 | 155.8 | 155.8 | +5.9 (+3.94%) | 15,998,473 |
| 15 Oct 2007 | INR | 143.5 | 150.4 | 143 | 149.9 | 149.9 | +6.9 (+4.83%) | 7,222,306 |
| 12 Oct 2007 | INR | 143.8 | 147.9 | 139.3 | 143 | 143 | 0.0 (0.0%) | 11,884,173 |
| 11 Oct 2007 | INR | 143.3 | 145 | 140.35 | 143 | 143 | +0.9 (+0.63%) | 12,429,836 |
| 10 Oct 2007 | INR | 137.2 | 144.5 | 136.5 | 142.1 | 142.1 | +6.75 (+4.99%) | 18,996,985 |
| 9 Oct 2007 | INR | 132 | 135.9 | 126.1 | 135.35 | 135.35 | +3.35 (+2.54%) | 10,412,481 |
| 8 Oct 2007 | INR | 135 | 136.3 | 126.5 | 132 | 132 | -2.9 (-2.15%) | 14,644,503 |
| 5 Oct 2007 | INR | 133.4 | 137.7 | 130.75 | 134.9 | 134.9 | +2.9 (+2.20%) | 22,463,331 |
| 4 Oct 2007 | INR | 128 | 133.4 | 126.1 | 132 | 132 | +3.05 (+2.37%) | 19,871,210 |
| 3 Oct 2007 | INR | 127.5 | 130 | 121.15 | 128.95 | 128.95 | +1.45 (+1.14%) | 13,800,084 |
| 1 Oct 2007 | INR | 126.2 | 129.4 | 125.6 | 127.5 | 127.5 | +2 (+1.59%) | 7,834,498 |
| 28 Sep 2007 | INR | 127 | 128.35 | 124.8 | 125.5 | 125.5 | -0.7 (-0.55%) | 11,680,615 |
| 27 Sep 2007 | INR | 130.5 | 131.9 | 124.2 | 126.2 | 126.2 | -2.5 (-1.94%) | 15,982,392 |
| 26 Sep 2007 | INR | 126 | 131.85 | 125.3 | 128.7 | 128.7 | +3.65 (+2.92%) | 14,116,557 |
| 25 Sep 2007 | INR | 128.1 | 129.85 | 124.1 | 125.05 | 125.05 | -2.75 (-2.15%) | 4,253,928 |
| 24 Sep 2007 | INR | 127.4 | 129.4 | 125.9 | 127.8 | 127.8 | +1.55 (+1.23%) | 8,664,625 |
| 21 Sep 2007 | INR | 122.1 | 127.5 | 122.1 | 126.25 | 126.25 | +3.35 (+2.73%) | 10,276,307 |
| 20 Sep 2007 | INR | 122.1 | 124.25 | 121.5 | 122.9 | 122.9 | +0.6 (+0.49%) | 4,865,028 |
| 19 Sep 2007 | INR | 121.1 | 123.2 | 121.05 | 122.3 | 122.3 | +2.9 (+2.43%) | 4,394,814 |
| 18 Sep 2007 | INR | 120 | 120.4 | 118.4 | 119.4 | 119.4 | -0.65 (-0.54%) | 7,071,955 |
| 17 Sep 2007 | INR | 122.4 | 123 | 119.1 | 120.05 | 120.05 | -2.15 (-1.76%) | 5,253,331 |
| 14 Sep 2007 | INR | 124 | 124.95 | 122 | 122.2 | 122.2 | -0.6 (-0.49%) | 5,793,531 |
| 13 Sep 2007 | INR | 122.9 | 123.85 | 121.9 | 122.8 | 122.8 | +1 (+0.82%) | 5,207,380 |
| 12 Sep 2007 | INR | 123.55 | 124.85 | 121.6 | 121.8 | 121.8 | -1.2 (-0.98%) | 4,672,781 |
| 11 Sep 2007 | INR | 124.5 | 125.9 | 122.7 | 123 | 123 | +1.05 (+0.86%) | 6,084,683 |
| 10 Sep 2007 | INR | 121 | 122.7 | 119.1 | 121.95 | 121.95 | +0.45 (+0.37%) | 5,300,225 |
