| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Oct 2007 | INR | 1,350 | 1,393.7 | 1,280.1 | 1,370.95 | 685.475 | -32.6 (-2.32%) | 80,630 |
| 16 Oct 2007 | INR | 1,460 | 1,460 | 1,385 | 1,403.55 | 701.775 | -40.8 (-2.82%) | 71,713 |
| 15 Oct 2007 | INR | 1,430 | 1,475 | 1,430 | 1,444.35 | 722.175 | +21.9 (+1.54%) | 64,045 |
| 12 Oct 2007 | INR | 1,509 | 1,514 | 1,411 | 1,422.45 | 711.225 | -95.65 (-6.30%) | 232,589 |
| 11 Oct 2007 | INR | 1,450 | 1,550 | 1,365 | 1,518.1 | 759.05 | +77.15 (+5.35%) | 615,505 |
| 10 Oct 2007 | INR | 1,330 | 1,455 | 1,330 | 1,440.95 | 720.475 | +122.9 (+9.32%) | 309,065 |
| 9 Oct 2007 | INR | 1,286 | 1,325 | 1,270.15 | 1,318.05 | 659.025 | +18.2 (+1.40%) | 57,285 |
| 8 Oct 2007 | INR | 1,304.05 | 1,331 | 1,280.15 | 1,299.85 | 649.925 | -4.2 (-0.32%) | 80,885 |
| 5 Oct 2007 | INR | 1,316 | 1,316 | 1,292.15 | 1,304.05 | 652.025 | -0.2 (-0.02%) | 38,434 |
| 4 Oct 2007 | INR | 1,335 | 1,335 | 1,291 | 1,304.25 | 652.125 | -13.75 (-1.04%) | 46,755 |
| 3 Oct 2007 | INR | 1,315 | 1,329 | 1,270 | 1,318 | 659 | +13.3 (+1.02%) | 87,669 |
| 1 Oct 2007 | INR | 1,330 | 1,332 | 1,290 | 1,304.7 | 652.35 | -26.15 (-1.96%) | 59,869 |
| 28 Sep 2007 | INR | 1,355 | 1,368.4 | 1,305.3 | 1,330.85 | 665.425 | -19.75 (-1.46%) | 83,851 |
| 27 Sep 2007 | INR | 1,330 | 1,371.9 | 1,322 | 1,350.6 | 675.3 | +29.1 (+2.20%) | 185,026 |
| 26 Sep 2007 | INR | 1,282 | 1,328 | 1,273 | 1,321.5 | 660.75 | +48.55 (+3.81%) | 145,747 |
| 25 Sep 2007 | INR | 1,270.25 | 1,299 | 1,256 | 1,272.95 | 636.475 | +6.5 (+0.51%) | 55,164 |
| 24 Sep 2007 | INR | 1,290 | 1,297 | 1,260 | 1,266.45 | 633.225 | -15.65 (-1.22%) | 70,146 |
| 21 Sep 2007 | INR | 1,295.5 | 1,300 | 1,263 | 1,282.1 | 641.05 | -15.2 (-1.17%) | 121,394 |
| 20 Sep 2007 | INR | 1,340 | 1,350 | 1,290 | 1,297.3 | 648.65 | -58.2 (-4.29%) | 118,570 |
| 19 Sep 2007 | INR | 1,305 | 1,364.8 | 1,301.1 | 1,355.5 | 677.75 | +62.7 (+4.85%) | 268,602 |
| 18 Sep 2007 | INR | 1,295 | 1,321 | 1,280 | 1,292.8 | 646.4 | +5.65 (+0.44%) | 88,374 |
| 17 Sep 2007 | INR | 1,320 | 1,332 | 1,285 | 1,287.15 | 643.575 | -7.35 (-0.57%) | 57,984 |
| 14 Sep 2007 | INR | 1,315 | 1,330 | 1,284.25 | 1,294.5 | 647.25 | -15.05 (-1.15%) | 85,230 |
| 13 Sep 2007 | INR | 1,281 | 1,342 | 1,277.05 | 1,309.55 | 654.775 | +27.8 (+2.17%) | 140,243 |
| 12 Sep 2007 | INR | 1,285 | 1,295 | 1,275 | 1,281.75 | 640.875 | -0.85 (-0.07%) | 27,947 |
| 11 Sep 2007 | INR | 1,255 | 1,298 | 1,255 | 1,282.6 | 641.3 | +0.3 (+0.02%) | 49,226 |
| 10 Sep 2007 | INR | 1,280 | 1,298 | 1,271 | 1,282.3 | 641.15 | -22.55 (-1.73%) | 45,298 |
| 7 Sep 2007 | INR | 1,334 | 1,342 | 1,300.25 | 1,304.85 | 652.425 | -21 (-1.58%) | 127,238 |
| 6 Sep 2007 | INR | 1,286 | 1,334.95 | 1,286 | 1,325.85 | 662.925 | +39.85 (+3.10%) | 216,422 |
| 5 Sep 2007 | INR | 1,310 | 1,320 | 1,278 | 1,286 | 643 | -10.85 (-0.84%) | 70,112 |
