| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Nov 2007 | INR | 8,240 | 8,280.85 | 7,492.25 | 7,492.25 | 749.225 | -394.3 (-5.00%) | 206,390 |
| 31 Oct 2007 | INR | 7,987 | 8,275 | 7,000 | 7,886.55 | 788.655 | +329.35 (+4.36%) | 333,850 |
| 30 Oct 2007 | INR | 7,587.7 | 7,587.7 | 6,400.1 | 7,557.2 | 755.72 | +659.25 (+9.56%) | 722,730 |
| 29 Oct 2007 | INR | 6,897.95 | 6,897.95 | 6,897.95 | 6,897.95 | 689.795 | +627.05 (+10.00%) | 28,560 |
| 26 Oct 2007 | INR | 6,270.9 | 6,270.9 | 6,080 | 6,270.9 | 627.09 | +570.05 (+10.00%) | 169,200 |
| 25 Oct 2007 | INR | 5,690 | 5,700.85 | 5,100 | 5,700.85 | 570.085 | +518.25 (+10.00%) | 333,780 |
| 24 Oct 2007 | INR | 4,550 | 5,182.6 | 4,450 | 5,182.6 | 518.26 | +863.75 (+20.00%) | 283,950 |
| 23 Oct 2007 | INR | 3,700 | 4,318.85 | 3,700 | 4,318.85 | 431.885 | +719.8 (+20.00%) | 249,720 |
| 22 Oct 2007 | INR | 4,000 | 4,000 | 3,425 | 3,599.05 | 359.905 | +101.65 (+2.91%) | 31,770 |
| 19 Oct 2007 | INR | 4,200 | 4,200 | 3,400 | 3,497.4 | 349.74 | -289.8 (-7.65%) | 62,030 |
| 18 Oct 2007 | INR | 3,500 | 4,142.75 | 3,500 | 3,787.2 | 378.72 | +334.9 (+9.70%) | 176,480 |
| 17 Oct 2007 | INR | 3,450 | 3,500 | 3,100 | 3,452.3 | 345.23 | -120.4 (-3.37%) | 17,520 |
| 16 Oct 2007 | INR | 3,597 | 3,690 | 3,452 | 3,572.7 | 357.27 | +31.3 (+0.88%) | 17,310 |
| 15 Oct 2007 | INR | 3,315 | 3,750 | 3,315 | 3,541.4 | 354.14 | +268.4 (+8.20%) | 68,940 |
| 12 Oct 2007 | INR | 3,415 | 3,415 | 3,250 | 3,273 | 327.3 | -76.65 (-2.29%) | 9,900 |
| 11 Oct 2007 | INR | 3,384 | 3,417.95 | 3,327 | 3,349.65 | 334.965 | +0.35 (+0.01%) | 10,320 |
| 10 Oct 2007 | INR | 3,400 | 3,460 | 3,300 | 3,349.3 | 334.93 | -47 (-1.38%) | 15,180 |
| 9 Oct 2007 | INR | 3,221 | 3,495 | 3,155 | 3,396.3 | 339.63 | +150.25 (+4.63%) | 31,910 |
| 8 Oct 2007 | INR | 3,500 | 3,560 | 3,213 | 3,246.05 | 324.605 | -234.85 (-6.75%) | 24,070 |
| 5 Oct 2007 | INR | 3,513 | 3,647 | 3,421.55 | 3,480.9 | 348.09 | -14.6 (-0.42%) | 19,060 |
| 4 Oct 2007 | INR | 3,529 | 3,700 | 3,465 | 3,495.5 | 349.55 | -18.05 (-0.51%) | 22,490 |
| 3 Oct 2007 | INR | 3,750 | 3,750 | 3,450 | 3,513.55 | 351.355 | -77.8 (-2.17%) | 29,900 |
| 2 Oct 2007 | INR | 0 | 0 | 0 | 3,591.35 | 359.135 | 0.0 (0.0%) | 0 |
| 1 Oct 2007 | INR | 3,285 | 3,790 | 3,285 | 3,591.35 | 359.135 | +283.15 (+8.56%) | 60,270 |
| 28 Sep 2007 | INR | 3,500 | 3,500 | 3,285.1 | 3,308.2 | 330.82 | -78.5 (-2.32%) | 14,550 |
| 27 Sep 2007 | INR | 3,674 | 3,825 | 3,362.2 | 3,386.7 | 338.67 | -86.45 (-2.49%) | 15,910 |
| 26 Sep 2007 | INR | 3,390 | 3,585 | 3,390 | 3,473.15 | 347.315 | -7.95 (-0.23%) | 16,090 |
| 25 Sep 2007 | INR | 3,699 | 3,699 | 3,450 | 3,481.1 | 348.11 | -179.5 (-4.90%) | 39,300 |
| 24 Sep 2007 | INR | 3,654.4 | 3,999 | 3,550 | 3,660.6 | 366.06 | +218.4 (+6.34%) | 172,230 |
| 21 Sep 2007 | INR | 2,893 | 3,442.2 | 2,851.1 | 3,442.2 | 344.22 | +573.7 (+20.00%) | 236,610 |
