| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Oct 2007 | INR | 141.7 | 146.4 | 141.6 | 141.9 | 28.38 | -1.9 (-1.32%) | 17,801 |
| 1 Oct 2007 | INR | 145.3 | 145.3 | 140 | 143.8 | 28.76 | +1.55 (+1.09%) | 18,901 |
| 28 Sep 2007 | INR | 144.5 | 146.85 | 141 | 142.25 | 28.45 | -2.75 (-1.90%) | 13,157 |
| 27 Sep 2007 | INR | 148 | 148.8 | 144.5 | 145 | 29 | -1.3 (-0.89%) | 18,203 |
| 26 Sep 2007 | INR | 150 | 150.05 | 145.05 | 146.3 | 29.26 | -2 (-1.35%) | 7,133 |
| 25 Sep 2007 | INR | 150 | 152.4 | 146 | 148.3 | 29.66 | -1.7 (-1.13%) | 11,387 |
| 24 Sep 2007 | INR | 163 | 163 | 149 | 150 | 30 | -2.6 (-1.70%) | 20,342 |
| 21 Sep 2007 | INR | 156.9 | 156.9 | 152 | 152.6 | 30.52 | -0.8 (-0.52%) | 11,446 |
| 20 Sep 2007 | INR | 160.95 | 160.95 | 152 | 153.4 | 30.68 | -6.55 (-4.10%) | 44,757 |
| 19 Sep 2007 | INR | 164.55 | 165.4 | 158.5 | 159.95 | 31.99 | -2.3 (-1.42%) | 23,235 |
| 18 Sep 2007 | INR | 161.5 | 166.4 | 160.35 | 162.25 | 32.45 | +0.3 (+0.19%) | 23,806 |
| 17 Sep 2007 | INR | 162.05 | 168 | 160.3 | 161.95 | 32.39 | +0.65 (+0.40%) | 44,335 |
| 14 Sep 2007 | INR | 164 | 168.7 | 160.05 | 161.3 | 32.26 | -1.25 (-0.77%) | 102,174 |
| 13 Sep 2007 | INR | 156.4 | 166.8 | 156.4 | 162.55 | 32.51 | +6.3 (+4.03%) | 399,942 |
| 12 Sep 2007 | INR | 159.05 | 161.75 | 155 | 156.25 | 31.25 | -1.75 (-1.11%) | 23,307 |
| 11 Sep 2007 | INR | 160.95 | 163.95 | 155.25 | 158 | 31.6 | -1.25 (-0.78%) | 24,692 |
| 10 Sep 2007 | INR | 170 | 170 | 157.5 | 159.25 | 31.85 | -10.4 (-6.13%) | 53,329 |
| 7 Sep 2007 | INR | 172 | 176.8 | 168 | 169.65 | 33.93 | -1.85 (-1.08%) | 148,050 |
| 6 Sep 2007 | INR | 160 | 173.85 | 160 | 171.5 | 34.3 | +8.75 (+5.38%) | 146,021 |
| 5 Sep 2007 | INR | 154.8 | 167.25 | 153 | 162.75 | 32.55 | +6.5 (+4.16%) | 136,117 |
| 4 Sep 2007 | INR | 151.85 | 163.85 | 150.05 | 156.25 | 31.25 | +6.45 (+4.31%) | 161,416 |
| 3 Sep 2007 | INR | 134.4 | 154.9 | 130 | 149.8 | 29.96 | +20.7 (+16.03%) | 294,534 |
| 31 Aug 2007 | INR | 129.75 | 131.65 | 126.45 | 129.1 | 25.82 | +1.4 (+1.10%) | 30,985 |
| 30 Aug 2007 | INR | 129 | 132 | 127.35 | 127.7 | 25.54 | -1.9 (-1.47%) | 12,618 |
| 29 Aug 2007 | INR | 127.95 | 132.1 | 126 | 129.6 | 25.92 | +2.7 (+2.13%) | 32,679 |
| 28 Aug 2007 | INR | 130 | 130 | 126.05 | 126.9 | 25.38 | -0.15 (-0.12%) | 13,285 |
| 27 Aug 2007 | INR | 129.95 | 130 | 126.5 | 127.05 | 25.41 | -0.75 (-0.59%) | 22,652 |
| 24 Aug 2007 | INR | 127.9 | 130 | 126.8 | 127.8 | 25.56 | +1.25 (+0.99%) | 65,721 |
| 23 Aug 2007 | INR | 134.75 | 134.75 | 125.1 | 126.55 | 25.31 | -5.9 (-4.45%) | 27,579 |
| 22 Aug 2007 | INR | 128.75 | 139.4 | 125 | 132.45 | 26.49 | +2.9 (+2.24%) | 114,649 |
