| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Nov 2007 | INR | 2,044.6 | 2,044.6 | 1,936.6 | 1,956.8 | 195.68 | -6.7 (-0.34%) | 22,714,813 |
| 31 Oct 2007 | INR | 1,906.9 | 2,003.1 | 1,906.9 | 1,963.5 | 196.35 | +15.1 (+0.77%) | 16,723,832 |
| 30 Oct 2007 | INR | 2,004.8 | 2,037.1 | 1,917.5 | 1,948.4 | 194.84 | -48.7 (-2.44%) | 35,348,991 |
| 29 Oct 2007 | INR | 2,014.4 | 2,052.2 | 1,963.5 | 1,997.1 | 199.71 | +15.7 (+0.79%) | 23,394,152 |
| 26 Oct 2007 | INR | 1,839.9 | 1,986.1 | 1,797.4 | 1,981.4 | 198.14 | +162.5 (+8.93%) | 27,641,629 |
| 25 Oct 2007 | INR | 1,802.1 | 1,862.5 | 1,797.6 | 1,818.9 | 181.89 | +22.4 (+1.25%) | 27,131,147 |
| 24 Oct 2007 | INR | 1,726.6 | 1,832 | 1,712.8 | 1,796.5 | 179.65 | +98.2 (+5.78%) | 30,437,659 |
| 23 Oct 2007 | INR | 1,627.6 | 1,726.5 | 1,627.6 | 1,698.3 | 169.83 | +94.3 (+5.88%) | 15,005,543 |
| 22 Oct 2007 | INR | 1,537.9 | 1,631.3 | 1,519.2 | 1,604 | 160.4 | +24.5 (+1.55%) | 12,092,706 |
| 19 Oct 2007 | INR | 1,674.7 | 1,674.7 | 1,509.6 | 1,579.5 | 157.95 | +7.6 (+0.48%) | 18,803,767 |
| 18 Oct 2007 | INR | 1,759.7 | 1,783.3 | 1,523.8 | 1,571.9 | 157.19 | -147.2 (-8.56%) | 18,895,953 |
| 17 Oct 2007 | INR | 1,613.4 | 1,767.6 | 1,567.2 | 1,719.1 | 171.91 | -96.2 (-5.30%) | 19,711,029 |
| 16 Oct 2007 | INR | 1,849.3 | 1,878.5 | 1,792.7 | 1,815.3 | 181.53 | -23.6 (-1.28%) | 18,506,857 |
| 15 Oct 2007 | INR | 1,768.2 | 1,861.2 | 1,760.4 | 1,838.9 | 183.89 | +73.6 (+4.17%) | 19,965,947 |
| 12 Oct 2007 | INR | 1,830.4 | 1,839.9 | 1,745.5 | 1,765.3 | 176.53 | -68 (-3.71%) | 13,711,718 |
| 11 Oct 2007 | INR | 1,835.1 | 1,843.4 | 1,804 | 1,833.3 | 183.33 | +18 (+0.99%) | 9,439,440 |
| 10 Oct 2007 | INR | 1,802.1 | 1,848 | 1,755.9 | 1,815.3 | 181.53 | +36.8 (+2.07%) | 25,739,359 |
| 9 Oct 2007 | INR | 1,688.9 | 1,802.1 | 1,650.9 | 1,778.5 | 177.85 | +93.4 (+5.54%) | 16,103,093 |
| 8 Oct 2007 | INR | 1,778.5 | 1,781.4 | 1,655.9 | 1,685.1 | 168.51 | -54.9 (-3.16%) | 14,232,671 |
| 5 Oct 2007 | INR | 1,811.5 | 1,825.7 | 1,735.1 | 1,740 | 174 | -48 (-2.68%) | 17,201,109 |
| 4 Oct 2007 | INR | 1,778.5 | 1,832.3 | 1,745.5 | 1,788 | 178.8 | -19.8 (-1.10%) | 21,845,568 |
| 3 Oct 2007 | INR | 1,823.8 | 1,838.9 | 1,685.1 | 1,807.8 | 180.78 | +10.4 (+0.58%) | 16,419,217 |
| 1 Oct 2007 | INR | 1,841.8 | 1,854 | 1,776.3 | 1,797.4 | 179.74 | -49.1 (-2.66%) | 20,342,579 |
| 28 Sep 2007 | INR | 1,788 | 1,851.1 | 1,784.3 | 1,846.5 | 184.65 | +60.3 (+3.38%) | 28,323,194 |
| 27 Sep 2007 | INR | 1,756.8 | 1,791.7 | 1,747.4 | 1,786.2 | 178.62 | +36.6 (+2.09%) | 19,001,081 |
| 26 Sep 2007 | INR | 1,707.8 | 1,772.9 | 1,687.1 | 1,749.6 | 174.96 | +51.3 (+3.02%) | 17,348,927 |
| 25 Sep 2007 | INR | 1,738.9 | 1,743.3 | 1,679.5 | 1,698.3 | 169.83 | -27.4 (-1.59%) | 8,990,747 |
| 24 Sep 2007 | INR | 1,736.1 | 1,782.1 | 1,708.1 | 1,725.7 | 172.57 | +0.9 (+0.05%) | 12,047,662 |
| 21 Sep 2007 | INR | 1,658.7 | 1,739.9 | 1,653 | 1,724.8 | 172.48 | +65.9 (+3.97%) | 10,646,632 |
| 20 Sep 2007 | INR | 1,697.2 | 1,697.2 | 1,653.2 | 1,658.9 | 165.89 | -12.9 (-0.77%) | 10,514,552 |
