| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Oct 2007 | INR | 1,213.38 | 1,230.18 | 1,190.9 | 1,216.6 | 608.3 | -7.5 (-0.61%) | 238,990 |
| 29 Oct 2007 | INR | 1,187.1 | 1,242.74 | 1,187.1 | 1,224.1 | 612.05 | +15.46 (+1.28%) | 240,470 |
| 26 Oct 2007 | INR | 1,232.16 | 1,240.06 | 1,198.56 | 1,208.64 | 604.32 | -3.32 (-0.27%) | 357,700 |
| 25 Oct 2007 | INR | 1,250.94 | 1,261.8 | 1,197.58 | 1,211.96 | 605.98 | -26.04 (-2.10%) | 509,200 |
| 24 Oct 2007 | INR | 1,274.66 | 1,284.54 | 1,229.7 | 1,238 | 619 | -12.98 (-1.04%) | 427,920 |
| 23 Oct 2007 | INR | 1,264.76 | 1,294.42 | 1,236.12 | 1,250.98 | 625.49 | +3.6 (+0.29%) | 348,350 |
| 22 Oct 2007 | INR | 1,284.54 | 1,284.54 | 1,240.16 | 1,247.38 | 623.69 | -71.78 (-5.44%) | 512,960 |
| 19 Oct 2007 | INR | 1,403.1 | 1,408.04 | 1,293.42 | 1,319.16 | 659.58 | -62.56 (-4.53%) | 289,640 |
| 18 Oct 2007 | INR | 1,382.36 | 1,432.74 | 1,359.62 | 1,381.72 | 690.86 | +26.88 (+1.98%) | 560,750 |
| 17 Oct 2007 | INR | 1,246 | 1,377.42 | 1,235.12 | 1,354.84 | 677.42 | -32.6 (-2.35%) | 293,600 |
| 16 Oct 2007 | INR | 1,430.78 | 1,441.64 | 1,368.52 | 1,387.44 | 693.72 | -40.76 (-2.85%) | 296,220 |
| 15 Oct 2007 | INR | 1,413.98 | 1,457.44 | 1,411.7 | 1,428.2 | 714.1 | +20.2 (+1.43%) | 238,560 |
| 12 Oct 2007 | INR | 1,487.1 | 1,489.06 | 1,398.16 | 1,408 | 704 | -93.32 (-6.22%) | 802,900 |
| 11 Oct 2007 | INR | 1,442.62 | 1,531.56 | 1,348.76 | 1,501.32 | 750.66 | +76.08 (+5.34%) | 1,780,000 |
| 10 Oct 2007 | INR | 1,274.66 | 1,438.68 | 1,255.88 | 1,425.24 | 712.62 | +120.74 (+9.26%) | 1,340,000 |
| 9 Oct 2007 | INR | 1,264.86 | 1,309.24 | 1,264.86 | 1,304.5 | 652.25 | +20.22 (+1.57%) | 231,390 |
| 8 Oct 2007 | INR | 1,286.5 | 1,314.18 | 1,269.8 | 1,284.28 | 642.14 | -4.64 (-0.36%) | 382,910 |
| 5 Oct 2007 | INR | 1,294.42 | 1,299.36 | 1,277.12 | 1,288.92 | 644.46 | +0.34 (+0.03%) | 159,440 |
| 4 Oct 2007 | INR | 1,292.44 | 1,312.14 | 1,275.64 | 1,288.58 | 644.29 | -14.88 (-1.14%) | 460,080 |
| 3 Oct 2007 | INR | 1,303.3 | 1,314.18 | 1,259.82 | 1,303.46 | 651.73 | +16.22 (+1.26%) | 319,640 |
| 1 Oct 2007 | INR | 1,318.22 | 1,318.22 | 1,274.46 | 1,287.24 | 643.62 | -30.98 (-2.35%) | 312,640 |
| 28 Sep 2007 | INR | 1,338.24 | 1,352.52 | 1,294.42 | 1,318.22 | 659.11 | -20.02 (-1.50%) | 496,640 |
| 27 Sep 2007 | INR | 1,319.12 | 1,355.62 | 1,304.3 | 1,338.24 | 669.12 | +32.76 (+2.51%) | 886,820 |
| 26 Sep 2007 | INR | 1,268.72 | 1,313.14 | 1,256.28 | 1,305.48 | 652.74 | +44.92 (+3.56%) | 584,070 |
| 25 Sep 2007 | INR | 1,246.98 | 1,278.6 | 1,240.06 | 1,260.56 | 630.28 | +7.64 (+0.61%) | 210,320 |
| 24 Sep 2007 | INR | 1,269.7 | 1,284.54 | 1,245.1 | 1,252.92 | 626.46 | -14.36 (-1.13%) | 302,010 |
| 21 Sep 2007 | INR | 1,279.6 | 1,303.3 | 1,247.98 | 1,267.28 | 633.64 | -16.9 (-1.32%) | 390,770 |
| 20 Sep 2007 | INR | 1,329 | 1,339.76 | 1,277.62 | 1,284.18 | 642.09 | -55.58 (-4.15%) | 524,790 |
| 19 Sep 2007 | INR | 1,284.54 | 1,346.44 | 1,284.54 | 1,339.76 | 669.88 | +62.78 (+4.92%) | 1,040,000 |
| 18 Sep 2007 | INR | 1,283.54 | 1,304.68 | 1,267.04 | 1,276.98 | 638.49 | +1.98 (+0.16%) | 316,950 |
