| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2007 | INR | 201 | 202.4 | 190 | 192.05 | 192.05 | -8.35 (-4.17%) | 37,381 |
| 9 Oct 2007 | INR | 190 | 202 | 190 | 200.4 | 200.4 | +7.25 (+3.75%) | 41,923 |
| 8 Oct 2007 | INR | 202 | 205 | 192 | 193.15 | 193.15 | -7.15 (-3.57%) | 20,192 |
| 5 Oct 2007 | INR | 204.35 | 205.9 | 200.1 | 200.3 | 200.3 | -4.15 (-2.03%) | 23,909 |
| 4 Oct 2007 | INR | 198.05 | 210.1 | 198.05 | 204.45 | 204.45 | +4.4 (+2.20%) | 91,959 |
| 3 Oct 2007 | INR | 201.55 | 207 | 200 | 200.05 | 200.05 | -0.05 (-0.02%) | 24,232 |
| 1 Oct 2007 | INR | 206.25 | 206.45 | 200.1 | 200.1 | 200.1 | -6.2 (-3.01%) | 41,636 |
| 28 Sep 2007 | INR | 205.1 | 210 | 203 | 206.3 | 206.3 | -1.7 (-0.82%) | 42,904 |
| 27 Sep 2007 | INR | 203.1 | 210 | 200 | 208 | 208 | +4.5 (+2.21%) | 30,478 |
| 26 Sep 2007 | INR | 205.05 | 209.7 | 202 | 203.5 | 203.5 | -1.5 (-0.73%) | 18,411 |
| 25 Sep 2007 | INR | 210 | 214 | 199.1 | 205 | 205 | -7.05 (-3.32%) | 62,131 |
| 24 Sep 2007 | INR | 215 | 215 | 208 | 212.05 | 212.05 | +0.9 (+0.43%) | 40,884 |
| 21 Sep 2007 | INR | 205 | 219 | 205 | 211.15 | 211.15 | +6.35 (+3.10%) | 209,154 |
| 20 Sep 2007 | INR | 202 | 221.7 | 202 | 204.8 | 204.8 | +1.8 (+0.89%) | 192,026 |
| 19 Sep 2007 | INR | 200 | 206.8 | 200 | 203 | 203 | +6.25 (+3.18%) | 61,210 |
| 18 Sep 2007 | INR | 196.7 | 204 | 195 | 196.75 | 196.75 | -4.15 (-2.07%) | 46,841 |
| 17 Sep 2007 | INR | 203.9 | 208.95 | 197.1 | 200.9 | 200.9 | -4.1 (-2.00%) | 25,714 |
| 14 Sep 2007 | INR | 207.95 | 211.4 | 203 | 205 | 205 | -3 (-1.44%) | 20,386 |
| 13 Sep 2007 | INR | 204 | 213.5 | 204 | 208 | 208 | -0.3 (-0.14%) | 32,537 |
| 12 Sep 2007 | INR | 210.05 | 214.8 | 208.1 | 208.3 | 208.3 | -1.3 (-0.62%) | 33,669 |
| 11 Sep 2007 | INR | 211 | 215.1 | 209.4 | 209.6 | 209.6 | -2.25 (-1.06%) | 15,887 |
| 10 Sep 2007 | INR | 201 | 213.9 | 201 | 211.85 | 211.85 | -1.15 (-0.54%) | 7,596 |
| 7 Sep 2007 | INR | 213.8 | 218 | 210.6 | 213 | 213 | -0.3 (-0.14%) | 15,467 |
| 6 Sep 2007 | INR | 206 | 216.9 | 206 | 213.3 | 213.3 | -2.2 (-1.02%) | 17,839 |
| 5 Sep 2007 | INR | 221.05 | 227.4 | 215 | 215.5 | 215.5 | -3.5 (-1.60%) | 14,546 |
| 4 Sep 2007 | INR | 220 | 224 | 216.3 | 219 | 219 | -0.35 (-0.16%) | 35,906 |
| 3 Sep 2007 | INR | 220.25 | 220.5 | 215.15 | 219.35 | 219.35 | -4.65 (-2.08%) | 42,610 |
| 31 Aug 2007 | INR | 212.5 | 227.8 | 210.6 | 224 | 224 | +12.5 (+5.91%) | 37,600 |
| 30 Aug 2007 | INR | 210.9 | 216.9 | 208 | 211.5 | 211.5 | -0.5 (-0.24%) | 31,801 |
| 29 Aug 2007 | INR | 195 | 212 | 194.1 | 212 | 212 | +11 (+5.47%) | 35,792 |
