| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2007 | INR | 162.1 | 167.8 | 160.25 | 162 | 16.2 | -5.65 (-3.37%) | 27,481 |
| 12 Oct 2007 | INR | 161.25 | 168 | 160.1 | 167.65 | 16.765 | +4.45 (+2.73%) | 4,306 |
| 11 Oct 2007 | INR | 163 | 164.9 | 160 | 163.2 | 16.32 | -4.65 (-2.77%) | 5,046 |
| 10 Oct 2007 | INR | 164.9 | 168.75 | 161.1 | 167.85 | 16.785 | +7.3 (+4.55%) | 3,875 |
| 9 Oct 2007 | INR | 160 | 167 | 158 | 160.55 | 16.055 | +0.95 (+0.60%) | 11,763 |
| 8 Oct 2007 | INR | 170.75 | 175.95 | 155.6 | 159.6 | 15.96 | -13.9 (-8.01%) | 12,318 |
| 5 Oct 2007 | INR | 181 | 181 | 172 | 173.5 | 17.35 | -5.5 (-3.07%) | 9,052 |
| 4 Oct 2007 | INR | 182.5 | 186 | 175.9 | 179 | 17.9 | -2.35 (-1.30%) | 7,579 |
| 3 Oct 2007 | INR | 188 | 192 | 175.3 | 181.35 | 18.135 | -6 (-3.20%) | 18,547 |
| 1 Oct 2007 | INR | 189 | 203.5 | 184 | 187.35 | 18.735 | +1.45 (+0.78%) | 24,580 |
| 28 Sep 2007 | INR | 177 | 190 | 177 | 185.9 | 18.59 | +7.3 (+4.09%) | 50,354 |
| 27 Sep 2007 | INR | 194.8 | 194.8 | 175.3 | 178.6 | 17.86 | -12.7 (-6.64%) | 36,903 |
| 26 Sep 2007 | INR | 198 | 215 | 187 | 191.3 | 19.13 | -0.7 (-0.36%) | 208,385 |
| 25 Sep 2007 | INR | 167.85 | 192 | 155 | 192 | 19.2 | +32 (+20%) | 118,307 |
| 24 Sep 2007 | INR | 163.1 | 172.95 | 159.95 | 160 | 16 | -7.45 (-4.45%) | 4,933 |
| 21 Sep 2007 | INR | 163.05 | 174 | 163 | 167.45 | 16.745 | +1.45 (+0.87%) | 1,042 |
| 20 Sep 2007 | INR | 170.3 | 170.3 | 166 | 166 | 16.6 | -4 (-2.35%) | 2,901 |
| 19 Sep 2007 | INR | 177 | 177 | 165.15 | 170 | 17 | -1 (-0.58%) | 5,846 |
| 18 Sep 2007 | INR | 178.65 | 179 | 168.25 | 171 | 17.1 | -1 (-0.58%) | 5,102 |
| 17 Sep 2007 | INR | 172.55 | 176 | 172 | 172 | 17.2 | -2.45 (-1.40%) | 2,334 |
| 14 Sep 2007 | INR | 183.85 | 183.9 | 170 | 174.45 | 17.445 | -5.05 (-2.81%) | 4,841 |
| 13 Sep 2007 | INR | 181 | 183 | 179 | 179.5 | 17.95 | +2.25 (+1.27%) | 787 |
| 12 Sep 2007 | INR | 176.95 | 184 | 175.05 | 177.25 | 17.725 | -2.75 (-1.53%) | 9,842 |
| 11 Sep 2007 | INR | 191 | 191 | 177.1 | 180 | 18 | -3 (-1.64%) | 2,352 |
| 10 Sep 2007 | INR | 184.5 | 184.5 | 180.15 | 183 | 18.3 | +2.9 (+1.61%) | 5,521 |
| 7 Sep 2007 | INR | 181.8 | 182.85 | 180.1 | 180.1 | 18.01 | -4.7 (-2.54%) | 3,048 |
| 6 Sep 2007 | INR | 181.1 | 195 | 181.1 | 184.8 | 18.48 | +2.8 (+1.54%) | 49,694 |
| 5 Sep 2007 | INR | 183 | 183 | 181.15 | 182 | 18.2 | -1.95 (-1.06%) | 2,490 |
| 4 Sep 2007 | INR | 189.8 | 189.8 | 182.1 | 183.95 | 18.395 | +0.75 (+0.41%) | 2,785 |
| 3 Sep 2007 | INR | 184.8 | 185.05 | 181.5 | 183.2 | 18.32 | -1.8 (-0.97%) | 4,554 |
