| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Nov 2007 | INR | 75.4 | 75.78 | 72 | 74 | 74 | +1 (+1.37%) | 12,825 |
| 7 Nov 2007 | INR | 73.38 | 73.7 | 68.8 | 73 | 73 | +2.74 (+3.90%) | 16,420 |
| 6 Nov 2007 | INR | 73.08 | 73.77 | 69 | 70.26 | 70.26 | +0.66 (+0.95%) | 31,020 |
| 5 Nov 2007 | INR | 73.58 | 74 | 69.6 | 69.6 | 69.6 | -2 (-2.79%) | 8,100 |
| 2 Nov 2007 | INR | 75.6 | 75.6 | 70.22 | 71.6 | 71.6 | -1.33 (-1.82%) | 12,970 |
| 1 Nov 2007 | INR | 75 | 79 | 72.93 | 72.93 | 72.93 | -3.67 (-4.79%) | 38,360 |
| 31 Oct 2007 | INR | 79.6 | 79.6 | 75 | 76.6 | 76.6 | -0.35 (-0.45%) | 8,050 |
| 30 Oct 2007 | INR | 76.41 | 78 | 74.9 | 76.95 | 76.95 | -1.85 (-2.35%) | 22,385 |
| 29 Oct 2007 | INR | 80 | 80.8 | 77.4 | 78.8 | 78.8 | +1.4 (+1.81%) | 10,560 |
| 26 Oct 2007 | INR | 79 | 79.8 | 77 | 77.4 | 77.4 | -0.8 (-1.02%) | 23,405 |
| 25 Oct 2007 | INR | 80 | 80 | 76.41 | 78.2 | 78.2 | -1.8 (-2.25%) | 7,175 |
| 24 Oct 2007 | INR | 80 | 81.4 | 78.45 | 80 | 80 | -0.77 (-0.95%) | 4,960 |
| 23 Oct 2007 | INR | 77 | 80.88 | 77 | 80.77 | 80.77 | +3.77 (+4.90%) | 5,525 |
| 22 Oct 2007 | INR | 77 | 78 | 73.01 | 77 | 77 | +2 (+2.67%) | 8,935 |
| 19 Oct 2007 | INR | 75 | 76.2 | 73.9 | 75 | 75 | -1.2 (-1.57%) | 16,575 |
| 18 Oct 2007 | INR | 82 | 82.8 | 76.2 | 76.2 | 76.2 | -3.8 (-4.75%) | 5,645 |
| 17 Oct 2007 | INR | 82.4 | 82.4 | 77.4 | 80 | 80 | -0.21 (-0.26%) | 12,200 |
| 16 Oct 2007 | INR | 81 | 82.6 | 78.4 | 80.21 | 80.21 | -3.47 (-4.15%) | 22,590 |
| 15 Oct 2007 | INR | 82 | 83.68 | 81.2 | 83.68 | 83.68 | +2.68 (+3.31%) | 5,135 |
| 12 Oct 2007 | INR | 83.8 | 83.8 | 80 | 81 | 81 | -2.18 (-2.62%) | 26,585 |
| 11 Oct 2007 | INR | 80.21 | 84.86 | 80.21 | 83.18 | 83.18 | +1.08 (+1.32%) | 15,525 |
| 10 Oct 2007 | INR | 82 | 84.18 | 80 | 82.1 | 82.1 | +0.5 (+0.61%) | 17,500 |
| 9 Oct 2007 | INR | 77 | 81.98 | 76 | 81.6 | 81.6 | +2.5 (+3.16%) | 18,715 |
| 8 Oct 2007 | INR | 80.2 | 83.8 | 79.1 | 79.1 | 79.1 | -4.16 (-5.00%) | 12,375 |
| 5 Oct 2007 | INR | 82.27 | 85.2 | 82.2 | 83.26 | 83.26 | -0.74 (-0.88%) | 16,285 |
| 4 Oct 2007 | INR | 89 | 89.74 | 83 | 84 | 84 | -3.99 (-4.53%) | 23,465 |
| 3 Oct 2007 | INR | 93.4 | 94.8 | 86 | 87.99 | 87.99 | -2.41 (-2.67%) | 61,205 |
| 2 Oct 2007 | INR | 0 | 0 | 0 | 90.4 | 90.4 | 0.0 (0.0%) | 0 |
| 1 Oct 2007 | INR | 88 | 92.82 | 81.2 | 90.4 | 90.4 | +6.01 (+7.12%) | 164,895 |
| 28 Sep 2007 | INR | 98.96 | 99.2 | 81.51 | 84.39 | 84.39 | -6.17 (-6.81%) | 130,310 |
