| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2007 | INR | 2,878.2 | 2,975 | 2,870.05 | 2,900.95 | 2,900.95 | +22.75 (+0.79%) | 4,272 |
| 12 Oct 2007 | INR | 2,905 | 2,950 | 2,856 | 2,878.2 | 2,878.2 | -24 (-0.83%) | 3,752 |
| 11 Oct 2007 | INR | 2,860 | 2,990 | 2,812 | 2,902.2 | 2,902.2 | +57.35 (+2.02%) | 9,394 |
| 10 Oct 2007 | INR | 2,900 | 2,919.85 | 2,820 | 2,844.85 | 2,844.85 | -1.9 (-0.07%) | 2,986 |
| 9 Oct 2007 | INR | 2,801.15 | 2,860 | 2,745 | 2,846.75 | 2,846.75 | +16.75 (+0.59%) | 3,215 |
| 8 Oct 2007 | INR | 3,029.95 | 3,035 | 2,795 | 2,830 | 2,830 | -102 (-3.48%) | 6,964 |
| 5 Oct 2007 | INR | 3,035 | 3,035 | 2,930 | 2,932 | 2,932 | -49.85 (-1.67%) | 1,784 |
| 4 Oct 2007 | INR | 2,915.05 | 3,067 | 2,915 | 2,981.85 | 2,981.85 | -3.85 (-0.13%) | 4,588 |
| 3 Oct 2007 | INR | 3,150 | 3,160 | 2,850 | 2,985.7 | 2,985.7 | -47.1 (-1.55%) | 9,483 |
| 1 Oct 2007 | INR | 3,095 | 3,095 | 2,899.9 | 3,032.8 | 3,032.8 | +118.4 (+4.06%) | 8,161 |
| 28 Sep 2007 | INR | 3,000 | 3,009.95 | 2,901 | 2,914.4 | 2,914.4 | -16.6 (-0.57%) | 2,769 |
| 27 Sep 2007 | INR | 2,999 | 2,999 | 2,861 | 2,931 | 2,931 | -29.7 (-1.00%) | 12,807 |
| 26 Sep 2007 | INR | 3,000 | 3,019.95 | 2,950 | 2,960.7 | 2,960.7 | -17.85 (-0.60%) | 3,346 |
| 25 Sep 2007 | INR | 3,065 | 3,065 | 2,950 | 2,978.55 | 2,978.55 | -38.35 (-1.27%) | 10,179 |
| 24 Sep 2007 | INR | 3,150 | 3,150 | 3,000 | 3,016.9 | 3,016.9 | -18.8 (-0.62%) | 11,407 |
| 21 Sep 2007 | INR | 3,015 | 3,100 | 3,015 | 3,035.7 | 3,035.7 | -35.2 (-1.15%) | 4,767 |
| 20 Sep 2007 | INR | 3,145.05 | 3,148 | 3,052.15 | 3,070.9 | 3,070.9 | -37.25 (-1.20%) | 5,532 |
| 19 Sep 2007 | INR | 3,050 | 3,170 | 3,032 | 3,108.15 | 3,108.15 | +102.95 (+3.43%) | 7,643 |
| 18 Sep 2007 | INR | 2,991 | 3,055.5 | 2,971 | 3,005.2 | 3,005.2 | +17.4 (+0.58%) | 2,851 |
| 17 Sep 2007 | INR | 3,010 | 3,100 | 2,970 | 2,987.8 | 2,987.8 | -51.8 (-1.70%) | 3,397 |
| 14 Sep 2007 | INR | 3,140.95 | 3,150 | 3,020 | 3,039.6 | 3,039.6 | -79.05 (-2.53%) | 3,889 |
| 13 Sep 2007 | INR | 3,110 | 3,150 | 3,110 | 3,118.65 | 3,118.65 | -4.3 (-0.14%) | 3,809 |
| 12 Sep 2007 | INR | 3,150 | 3,179 | 3,061 | 3,122.95 | 3,122.95 | -1.05 (-0.03%) | 9,189 |
| 11 Sep 2007 | INR | 3,190 | 3,200 | 3,110 | 3,124 | 3,124 | -32.25 (-1.02%) | 3,648 |
| 10 Sep 2007 | INR | 3,080 | 3,197.7 | 3,080 | 3,156.25 | 3,156.25 | +18.6 (+0.59%) | 8,399 |
| 7 Sep 2007 | INR | 3,205 | 3,248 | 3,105 | 3,137.65 | 3,137.65 | -61.9 (-1.93%) | 15,495 |
| 6 Sep 2007 | INR | 2,990 | 3,230 | 2,985 | 3,199.55 | 3,199.55 | +274.1 (+9.37%) | 70,215 |
| 5 Sep 2007 | INR | 2,970 | 3,090 | 2,925 | 2,925.45 | 2,925.45 | -15.3 (-0.52%) | 424,388 |
| 4 Sep 2007 | INR | 2,980 | 3,000 | 2,931 | 2,940.75 | 2,940.75 | -37.05 (-1.24%) | 7,496 |
| 3 Sep 2007 | INR | 2,907 | 3,040 | 2,907 | 2,977.8 | 2,977.8 | +68.4 (+2.35%) | 19,119 |
