| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2007 | INR | 386.9 | 396 | 376 | 390.65 | 390.65 | +19.15 (+5.15%) | 22,892 |
| 12 Oct 2007 | INR | 373.2 | 408 | 366 | 371.5 | 371.5 | -0.55 (-0.15%) | 54,650 |
| 11 Oct 2007 | INR | 371.4 | 384 | 371.25 | 372.05 | 372.05 | -0.45 (-0.12%) | 15,671 |
| 10 Oct 2007 | INR | 350.1 | 374.95 | 350.1 | 372.5 | 372.5 | +14.7 (+4.11%) | 53,209 |
| 9 Oct 2007 | INR | 345 | 359 | 335.1 | 357.8 | 357.8 | +8.3 (+2.37%) | 55,907 |
| 8 Oct 2007 | INR | 365 | 371 | 335.1 | 349.5 | 349.5 | -12.2 (-3.37%) | 43,776 |
| 5 Oct 2007 | INR | 360 | 382 | 354 | 361.7 | 361.7 | +5.05 (+1.42%) | 141,319 |
| 4 Oct 2007 | INR | 363 | 363 | 351 | 356.65 | 356.65 | -4.45 (-1.23%) | 39,455 |
| 3 Oct 2007 | INR | 359 | 368 | 352 | 361.1 | 361.1 | +10.4 (+2.97%) | 129,664 |
| 1 Oct 2007 | INR | 348.8 | 368.8 | 338 | 350.7 | 350.7 | +7.65 (+2.23%) | 93,651 |
| 28 Sep 2007 | INR | 299.9 | 357.5 | 299 | 343.05 | 343.05 | +45.1 (+15.14%) | 277,141 |
| 27 Sep 2007 | INR | 299.8 | 299.8 | 289.95 | 297.95 | 297.95 | +2.95 (+1%) | 26,920 |
| 26 Sep 2007 | INR | 294.05 | 301.9 | 293.1 | 295 | 295 | +0.55 (+0.19%) | 11,745 |
| 25 Sep 2007 | INR | 306 | 306 | 285 | 294.45 | 294.45 | -8.55 (-2.82%) | 25,162 |
| 24 Sep 2007 | INR | 295 | 319.45 | 290 | 303 | 303 | +10.85 (+3.71%) | 54,903 |
| 21 Sep 2007 | INR | 286.2 | 294.75 | 286 | 292.15 | 292.15 | +3.5 (+1.21%) | 14,788 |
| 20 Sep 2007 | INR | 291 | 296 | 287 | 288.65 | 288.65 | -0.75 (-0.26%) | 19,876 |
| 19 Sep 2007 | INR | 284 | 295 | 280 | 289.4 | 289.4 | +9.7 (+3.47%) | 32,500 |
| 18 Sep 2007 | INR | 276.8 | 280 | 275.5 | 279.7 | 279.7 | +4.3 (+1.56%) | 11,802 |
| 17 Sep 2007 | INR | 280 | 281.2 | 272.25 | 275.4 | 275.4 | +0.25 (+0.09%) | 7,977 |
| 14 Sep 2007 | INR | 288.25 | 289.2 | 274.45 | 275.15 | 275.15 | -10.75 (-3.76%) | 22,924 |
| 13 Sep 2007 | INR | 280.25 | 292.75 | 280.25 | 285.9 | 285.9 | +6 (+2.14%) | 26,370 |
| 12 Sep 2007 | INR | 279.8 | 283 | 275.5 | 279.9 | 279.9 | +4 (+1.45%) | 23,330 |
| 11 Sep 2007 | INR | 279 | 279.9 | 274.25 | 275.9 | 275.9 | -2.35 (-0.84%) | 13,440 |
| 10 Sep 2007 | INR | 275 | 278.25 | 275 | 278.25 | 278.25 | +3.2 (+1.16%) | 9,507 |
| 7 Sep 2007 | INR | 278.85 | 284.45 | 275.05 | 275.05 | 275.05 | -2.85 (-1.03%) | 25,036 |
| 6 Sep 2007 | INR | 278 | 279.5 | 274.6 | 277.9 | 277.9 | +3.9 (+1.42%) | 6,435 |
| 5 Sep 2007 | INR | 292.35 | 292.35 | 271.25 | 274 | 274 | -13 (-4.53%) | 25,525 |
| 4 Sep 2007 | INR | 272.8 | 296.5 | 272 | 287 | 287 | +14.1 (+5.17%) | 50,999 |
| 3 Sep 2007 | INR | 274.85 | 274.9 | 268.25 | 272.9 | 272.9 | +1.85 (+0.68%) | 11,709 |
