| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2007 | INR | 442 | 458.9 | 440 | 445.2 | 445.2 | +3.45 (+0.78%) | 10,338 |
| 12 Oct 2007 | INR | 445 | 446.7 | 438.1 | 441.75 | 441.75 | -1.35 (-0.30%) | 13,866 |
| 11 Oct 2007 | INR | 443.6 | 448.3 | 437 | 443.1 | 443.1 | -4.95 (-1.10%) | 48,417 |
| 10 Oct 2007 | INR | 445.1 | 454 | 437.1 | 448.05 | 448.05 | +9.75 (+2.22%) | 12,543 |
| 9 Oct 2007 | INR | 430 | 444 | 425.1 | 438.3 | 438.3 | +1.1 (+0.25%) | 28,501 |
| 8 Oct 2007 | INR | 461.2 | 471 | 430 | 437.2 | 437.2 | -15.35 (-3.39%) | 35,677 |
| 5 Oct 2007 | INR | 453 | 467.45 | 452.15 | 452.55 | 452.55 | -5.85 (-1.28%) | 14,088 |
| 4 Oct 2007 | INR | 472 | 472 | 455.1 | 458.4 | 458.4 | -1.15 (-0.25%) | 22,441 |
| 3 Oct 2007 | INR | 444 | 466.8 | 440 | 459.55 | 459.55 | +20.05 (+4.56%) | 50,365 |
| 1 Oct 2007 | INR | 441.5 | 441.9 | 430.7 | 439.5 | 439.5 | +2.5 (+0.57%) | 14,485 |
| 28 Sep 2007 | INR | 436.25 | 446 | 432 | 437 | 437 | +6.85 (+1.59%) | 18,311 |
| 27 Sep 2007 | INR | 444 | 444 | 415 | 430.15 | 430.15 | -4.85 (-1.11%) | 132,150 |
| 26 Sep 2007 | INR | 444.1 | 450 | 433 | 435 | 435 | -6.5 (-1.47%) | 30,622 |
| 25 Sep 2007 | INR | 459.95 | 464 | 435.3 | 441.5 | 441.5 | -9.95 (-2.20%) | 39,471 |
| 24 Sep 2007 | INR | 463 | 463 | 449 | 451.45 | 451.45 | +1.75 (+0.39%) | 59,059 |
| 21 Sep 2007 | INR | 450 | 459.9 | 442 | 449.7 | 449.7 | +1.1 (+0.25%) | 20,241 |
| 20 Sep 2007 | INR | 459.95 | 459.95 | 445.5 | 448.6 | 448.6 | -3.6 (-0.80%) | 31,064 |
| 19 Sep 2007 | INR | 469.75 | 469.75 | 446.5 | 452.2 | 452.2 | -3.85 (-0.84%) | 23,293 |
| 18 Sep 2007 | INR | 452 | 474 | 450 | 456.05 | 456.05 | +5.7 (+1.27%) | 30,750 |
| 17 Sep 2007 | INR | 470 | 470 | 445.6 | 450.35 | 450.35 | -6.85 (-1.50%) | 23,952 |
| 14 Sep 2007 | INR | 477 | 477 | 455 | 457.2 | 457.2 | -23.45 (-4.88%) | 34,313 |
| 13 Sep 2007 | INR | 477 | 490 | 472 | 480.65 | 480.65 | +11.2 (+2.39%) | 41,064 |
| 12 Sep 2007 | INR | 433 | 477 | 433 | 469.45 | 469.45 | +35 (+8.06%) | 72,340 |
| 11 Sep 2007 | INR | 438 | 449 | 433 | 434.45 | 434.45 | +1.6 (+0.37%) | 6,431 |
| 10 Sep 2007 | INR | 418.7 | 439 | 418.7 | 432.85 | 432.85 | +1.25 (+0.29%) | 7,020 |
| 7 Sep 2007 | INR | 437.5 | 442.25 | 430.1 | 431.6 | 431.6 | -9.8 (-2.22%) | 8,650 |
| 6 Sep 2007 | INR | 441 | 445 | 435 | 441.4 | 441.4 | -0.4 (-0.09%) | 10,005 |
| 5 Sep 2007 | INR | 454 | 457 | 438 | 441.8 | 441.8 | -6.55 (-1.46%) | 16,446 |
| 4 Sep 2007 | INR | 444 | 459 | 444 | 448.35 | 448.35 | +8.95 (+2.04%) | 48,494 |
| 3 Sep 2007 | INR | 410 | 444.95 | 395 | 439.4 | 439.4 | +44.35 (+11.23%) | 80,481 |
