| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2007 | INR | 304.95 | 304.95 | 299 | 301 | 301 | -1.65 (-0.55%) | 14,376 |
| 12 Oct 2007 | INR | 306 | 309.9 | 301 | 302.65 | 302.65 | -2.5 (-0.82%) | 11,678 |
| 11 Oct 2007 | INR | 306 | 310 | 304 | 305.15 | 305.15 | -1.2 (-0.39%) | 10,668 |
| 10 Oct 2007 | INR | 315 | 320 | 305.05 | 306.35 | 306.35 | -8.55 (-2.72%) | 50,363 |
| 9 Oct 2007 | INR | 305.95 | 317.7 | 302.5 | 314.9 | 314.9 | +13.9 (+4.62%) | 11,867 |
| 8 Oct 2007 | INR | 321 | 321 | 300.1 | 301 | 301 | -14.35 (-4.55%) | 15,597 |
| 5 Oct 2007 | INR | 322.15 | 324.95 | 315.3 | 315.35 | 315.35 | -9.65 (-2.97%) | 22,268 |
| 4 Oct 2007 | INR | 331 | 331 | 318.5 | 325 | 325 | -2.65 (-0.81%) | 29,425 |
| 3 Oct 2007 | INR | 349 | 349 | 326 | 327.65 | 327.65 | -10.95 (-3.23%) | 56,255 |
| 1 Oct 2007 | INR | 326 | 341 | 323 | 338.6 | 338.6 | +14.9 (+4.60%) | 59,618 |
| 28 Sep 2007 | INR | 311.95 | 327 | 310.15 | 323.7 | 323.7 | +15.95 (+5.18%) | 44,435 |
| 27 Sep 2007 | INR | 315 | 315 | 306 | 307.75 | 307.75 | -3.15 (-1.01%) | 13,654 |
| 26 Sep 2007 | INR | 309 | 312.95 | 304 | 310.9 | 310.9 | +3.9 (+1.27%) | 17,715 |
| 25 Sep 2007 | INR | 309 | 309.95 | 302.5 | 307 | 307 | -1.1 (-0.36%) | 8,969 |
| 24 Sep 2007 | INR | 307 | 312.85 | 305 | 308.1 | 308.1 | +3.55 (+1.17%) | 24,854 |
| 21 Sep 2007 | INR | 298 | 314 | 297 | 304.55 | 304.55 | +10.15 (+3.45%) | 47,090 |
| 20 Sep 2007 | INR | 300 | 300 | 293.2 | 294.4 | 294.4 | -1.7 (-0.57%) | 9,481 |
| 19 Sep 2007 | INR | 295 | 300 | 293.1 | 296.1 | 296.1 | +3.95 (+1.35%) | 14,718 |
| 18 Sep 2007 | INR | 300 | 300 | 290 | 292.15 | 292.15 | -2.05 (-0.70%) | 17,899 |
| 17 Sep 2007 | INR | 295 | 304.8 | 290 | 294.2 | 294.2 | +4 (+1.38%) | 47,311 |
| 14 Sep 2007 | INR | 290.5 | 294.3 | 289 | 290.2 | 290.2 | -0.4 (-0.14%) | 22,772 |
| 13 Sep 2007 | INR | 295 | 295.9 | 287.15 | 290.6 | 290.6 | -0.15 (-0.05%) | 28,622 |
| 12 Sep 2007 | INR | 295.95 | 296 | 290 | 290.75 | 290.75 | -3.75 (-1.27%) | 23,578 |
| 11 Sep 2007 | INR | 295 | 297.95 | 291 | 294.5 | 294.5 | -1.2 (-0.41%) | 13,653 |
| 10 Sep 2007 | INR | 295.4 | 299.95 | 290.15 | 295.7 | 295.7 | -2 (-0.67%) | 10,180 |
| 7 Sep 2007 | INR | 300 | 302.45 | 297 | 297.7 | 297.7 | +0.65 (+0.22%) | 8,123 |
| 6 Sep 2007 | INR | 300 | 302 | 295.1 | 297.05 | 297.05 | -3.85 (-1.28%) | 10,905 |
| 5 Sep 2007 | INR | 298.5 | 302.95 | 298 | 300.9 | 300.9 | +3.05 (+1.02%) | 17,948 |
| 4 Sep 2007 | INR | 299 | 302 | 295.4 | 297.85 | 297.85 | +0.05 (+0.02%) | 12,774 |
| 3 Sep 2007 | INR | 293 | 300 | 293 | 297.8 | 297.8 | +5.8 (+1.99%) | 15,772 |
