| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2007 | INR | 306 | 317.95 | 306 | 316.8 | 316.8 | +7.8 (+2.52%) | 15,060 |
| 15 Oct 2007 | INR | 309 | 312.5 | 302 | 309 | 309 | +6.7 (+2.22%) | 36,918 |
| 12 Oct 2007 | INR | 302.05 | 306.95 | 300 | 302.3 | 302.3 | -2.45 (-0.80%) | 131,723 |
| 11 Oct 2007 | INR | 310 | 311 | 301 | 304.75 | 304.75 | -1.45 (-0.47%) | 15,916 |
| 10 Oct 2007 | INR | 318.75 | 318.75 | 306.2 | 306.2 | 306.2 | -2.8 (-0.91%) | 45,557 |
| 9 Oct 2007 | INR | 299 | 314.95 | 299 | 309 | 309 | +2.1 (+0.68%) | 7,052 |
| 8 Oct 2007 | INR | 313.1 | 313.1 | 302 | 306.9 | 306.9 | -8.1 (-2.57%) | 17,223 |
| 5 Oct 2007 | INR | 327.25 | 327.25 | 311 | 315 | 315 | -11.95 (-3.65%) | 13,861 |
| 4 Oct 2007 | INR | 315 | 331 | 302.5 | 326.95 | 326.95 | +16.1 (+5.18%) | 20,305 |
| 3 Oct 2007 | INR | 318.75 | 321 | 309.1 | 310.85 | 310.85 | +0.7 (+0.23%) | 28,397 |
| 1 Oct 2007 | INR | 317 | 321.85 | 305 | 310.15 | 310.15 | -7.85 (-2.47%) | 37,409 |
| 28 Sep 2007 | INR | 317.1 | 318.9 | 311 | 318 | 318 | +1 (+0.32%) | 7,484 |
| 27 Sep 2007 | INR | 320 | 321.4 | 312 | 317 | 317 | -3.85 (-1.20%) | 9,064 |
| 26 Sep 2007 | INR | 315.5 | 322 | 315.25 | 320.85 | 320.85 | +2.85 (+0.90%) | 3,793 |
| 25 Sep 2007 | INR | 321.9 | 324 | 318 | 318 | 318 | -7.05 (-2.17%) | 5,249 |
| 24 Sep 2007 | INR | 320.05 | 327 | 314 | 325.05 | 325.05 | +0.05 (+0.02%) | 12,863 |
| 21 Sep 2007 | INR | 317.2 | 327 | 317.2 | 325 | 325 | -2.5 (-0.76%) | 12,421 |
| 20 Sep 2007 | INR | 325 | 327.5 | 325 | 327.5 | 327.5 | +2.5 (+0.77%) | 11,624 |
| 19 Sep 2007 | INR | 316.2 | 326 | 316 | 325 | 325 | +11.55 (+3.68%) | 21,577 |
| 18 Sep 2007 | INR | 315 | 317 | 310 | 313.45 | 313.45 | -2.55 (-0.81%) | 7,303 |
| 17 Sep 2007 | INR | 320.05 | 321.4 | 315 | 316 | 316 | -1 (-0.32%) | 6,165 |
| 14 Sep 2007 | INR | 328 | 329.9 | 317 | 317 | 317 | -6 (-1.86%) | 13,217 |
| 13 Sep 2007 | INR | 325.05 | 332 | 322.15 | 323 | 323 | -3 (-0.92%) | 5,127 |
| 12 Sep 2007 | INR | 321.2 | 332 | 319 | 326 | 326 | +0.65 (+0.20%) | 22,440 |
| 11 Sep 2007 | INR | 310 | 330.8 | 308.5 | 325.35 | 325.35 | +11.25 (+3.58%) | 20,319 |
| 10 Sep 2007 | INR | 320 | 320 | 312.5 | 314.1 | 314.1 | -10.9 (-3.35%) | 16,694 |
| 7 Sep 2007 | INR | 324.05 | 326.9 | 315 | 325 | 325 | -4 (-1.22%) | 9,586 |
| 6 Sep 2007 | INR | 329.25 | 331 | 326 | 329 | 329 | -0.65 (-0.20%) | 165,724 |
| 5 Sep 2007 | INR | 331 | 331 | 327 | 329.65 | 329.65 | +2.55 (+0.78%) | 7,871 |
| 4 Sep 2007 | INR | 326.55 | 329.5 | 322 | 327.1 | 327.1 | +0.55 (+0.17%) | 6,838 |
