| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2007 | INR | 206 | 213.7 | 205 | 213.05 | 213.05 | +9.55 (+4.69%) | 50,868 |
| 15 Oct 2007 | INR | 199.4 | 203.5 | 196.3 | 203.5 | 203.5 | +9.5 (+4.90%) | 92,483 |
| 12 Oct 2007 | INR | 195.5 | 202.5 | 192.6 | 194 | 194 | -4.5 (-2.27%) | 40,852 |
| 11 Oct 2007 | INR | 198.4 | 198.5 | 190.1 | 198.5 | 198.5 | +1.5 (+0.76%) | 69,375 |
| 10 Oct 2007 | INR | 195 | 198.75 | 192.5 | 197 | 197 | +4 (+2.07%) | 14,395 |
| 9 Oct 2007 | INR | 190 | 195.9 | 188.4 | 193 | 193 | +3 (+1.58%) | 32,719 |
| 8 Oct 2007 | INR | 201 | 201 | 186.7 | 190 | 190 | -6.25 (-3.18%) | 87,805 |
| 5 Oct 2007 | INR | 196 | 198.7 | 192.05 | 196.25 | 196.25 | +0.2 (+0.10%) | 15,950 |
| 4 Oct 2007 | INR | 201 | 208.8 | 194 | 196.05 | 196.05 | -4.55 (-2.27%) | 9,692 |
| 3 Oct 2007 | INR | 206.25 | 208 | 198.35 | 200.6 | 200.6 | -7.4 (-3.56%) | 14,991 |
| 1 Oct 2007 | INR | 208 | 210.95 | 202 | 208 | 208 | +7.5 (+3.74%) | 13,800 |
| 28 Sep 2007 | INR | 205 | 205 | 199.4 | 200.5 | 200.5 | -2.5 (-1.23%) | 15,192 |
| 27 Sep 2007 | INR | 208 | 214.9 | 203 | 203 | 203 | -4 (-1.93%) | 15,957 |
| 26 Sep 2007 | INR | 205.1 | 213 | 205 | 207 | 207 | -3.85 (-1.83%) | 11,660 |
| 25 Sep 2007 | INR | 213 | 220 | 205 | 210.85 | 210.85 | -4.15 (-1.93%) | 48,395 |
| 24 Sep 2007 | INR | 218 | 220.15 | 204.25 | 215 | 215 | +5.35 (+2.55%) | 120,434 |
| 21 Sep 2007 | INR | 203.5 | 209.65 | 192.5 | 209.65 | 209.65 | +9.65 (+4.83%) | 19,331 |
| 20 Sep 2007 | INR | 208 | 208 | 198 | 200 | 200 | -3.8 (-1.86%) | 33,348 |
| 19 Sep 2007 | INR | 215.9 | 215.9 | 202.1 | 203.8 | 203.8 | -3.2 (-1.55%) | 27,699 |
| 18 Sep 2007 | INR | 199 | 207 | 194 | 207 | 207 | +8.3 (+4.18%) | 98,575 |
| 17 Sep 2007 | INR | 195 | 199.85 | 193.2 | 198.7 | 198.7 | +8.7 (+4.58%) | 28,822 |
| 14 Sep 2007 | INR | 191.25 | 197 | 190 | 190 | 190 | -1.1 (-0.58%) | 15,966 |
| 13 Sep 2007 | INR | 197.25 | 197.5 | 191.1 | 191.1 | 191.1 | -3.9 (-2%) | 32,988 |
| 12 Sep 2007 | INR | 202.15 | 202.15 | 192.5 | 195 | 195 | -7 (-3.47%) | 34,372 |
| 11 Sep 2007 | INR | 202 | 204.35 | 199.4 | 202 | 202 | -0.9 (-0.44%) | 6,766 |
| 10 Sep 2007 | INR | 205 | 208.6 | 200.2 | 202.9 | 202.9 | +0.5 (+0.25%) | 243,988 |
| 7 Sep 2007 | INR | 206 | 210 | 201.4 | 202.4 | 202.4 | -4.1 (-1.99%) | 13,103 |
| 6 Sep 2007 | INR | 203.45 | 207.65 | 202.15 | 206.5 | 206.5 | +4.5 (+2.23%) | 7,896 |
| 5 Sep 2007 | INR | 214.9 | 214.9 | 201.3 | 202 | 202 | -8.05 (-3.83%) | 16,793 |
| 4 Sep 2007 | INR | 213 | 218 | 206.15 | 210.05 | 210.05 | -3.15 (-1.48%) | 34,526 |
