| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2007 | INR | 805.65 | 805.65 | 753.3 | 756.3 | 756.3 | -8.7 (-1.14%) | 3,843 |
| 12 Oct 2007 | INR | 751.05 | 776.9 | 751.05 | 765 | 765 | -2.8 (-0.36%) | 248 |
| 11 Oct 2007 | INR | 770 | 775 | 767.8 | 767.8 | 767.8 | +8.8 (+1.16%) | 191 |
| 10 Oct 2007 | INR | 756.5 | 767.5 | 756.5 | 759 | 759 | -2 (-0.26%) | 92 |
| 9 Oct 2007 | INR | 751 | 779.8 | 751 | 761 | 761 | -0.15 (-0.02%) | 248 |
| 8 Oct 2007 | INR | 767 | 776.7 | 760 | 761.15 | 761.15 | -3.85 (-0.50%) | 89 |
| 5 Oct 2007 | INR | 771.95 | 771.95 | 755.6 | 765 | 765 | +7.7 (+1.02%) | 199 |
| 4 Oct 2007 | INR | 760.15 | 777.5 | 755 | 757.3 | 757.3 | -5.8 (-0.76%) | 491 |
| 3 Oct 2007 | INR | 774.5 | 774.5 | 762.3 | 763.1 | 763.1 | +1.75 (+0.23%) | 25 |
| 1 Oct 2007 | INR | 774.95 | 774.95 | 761.35 | 761.35 | 761.35 | -11.65 (-1.51%) | 98 |
| 28 Sep 2007 | INR | 756.95 | 796.1 | 751 | 773 | 773 | +12.9 (+1.70%) | 4,427 |
| 27 Sep 2007 | INR | 756.5 | 760.1 | 756.5 | 760.1 | 760.1 | -6.9 (-0.90%) | 20 |
| 26 Sep 2007 | INR | 752 | 777 | 752 | 767 | 767 | 0.0 (0.0%) | 155 |
| 25 Sep 2007 | INR | 766.9 | 767 | 766.9 | 767 | 767 | -7 (-0.90%) | 28 |
| 24 Sep 2007 | INR | 775 | 784 | 760 | 774 | 774 | -1 (-0.13%) | 256 |
| 21 Sep 2007 | INR | 778 | 781.9 | 750.5 | 775 | 775 | 0.0 (0.0%) | 385 |
| 20 Sep 2007 | INR | 777.1 | 782 | 770 | 775 | 775 | +7.95 (+1.04%) | 510 |
| 19 Sep 2007 | INR | 794 | 794 | 767 | 767.05 | 767.05 | -13.2 (-1.69%) | 574 |
| 18 Sep 2007 | INR | 763.1 | 780.25 | 763.1 | 780.25 | 780.25 | +13.25 (+1.73%) | 40 |
| 17 Sep 2007 | INR | 773.9 | 773.9 | 763.1 | 767 | 767 | -10 (-1.29%) | 110 |
| 14 Sep 2007 | INR | 765.25 | 790 | 765.25 | 777 | 777 | -1 (-0.13%) | 1,366 |
| 13 Sep 2007 | INR | 770 | 778 | 769.9 | 778 | 778 | +8 (+1.04%) | 152 |
| 12 Sep 2007 | INR | 775 | 775 | 760.1 | 770 | 770 | 0.0 (0.0%) | 42 |
| 11 Sep 2007 | INR | 770 | 770 | 770 | 770 | 770 | +5 (+0.65%) | 50 |
| 10 Sep 2007 | INR | 755.7 | 775 | 755.7 | 765 | 765 | -31.65 (-3.97%) | 43 |
| 7 Sep 2007 | INR | 707.7 | 796.65 | 707.7 | 796.65 | 796.65 | +18.65 (+2.40%) | 1,500 |
| 6 Sep 2007 | INR | 780 | 780 | 761.1 | 778 | 778 | -0.9 (-0.12%) | 50 |
| 5 Sep 2007 | INR | 768 | 778.9 | 762 | 778.9 | 778.9 | +8.9 (+1.16%) | 45 |
| 4 Sep 2007 | INR | 757.1 | 799.45 | 757.1 | 770 | 770 | -15 (-1.91%) | 2,400 |
| 3 Sep 2007 | INR | 785 | 785 | 785 | 785 | 785 | +12.6 (+1.63%) | 10 |
