| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2007 | INR | 569 | 578 | 566.75 | 575 | 575 | -7.15 (-1.23%) | 1,025 |
| 11 Oct 2007 | INR | 553 | 587.85 | 549 | 582.15 | 582.15 | +31.9 (+5.80%) | 2,250 |
| 10 Oct 2007 | INR | 567 | 567 | 550 | 550.25 | 550.25 | -17.2 (-3.03%) | 2,284 |
| 9 Oct 2007 | INR | 555.05 | 567.95 | 553 | 567.45 | 567.45 | +1.45 (+0.26%) | 2,531 |
| 8 Oct 2007 | INR | 575 | 577 | 552.1 | 566 | 566 | -9 (-1.57%) | 2,943 |
| 5 Oct 2007 | INR | 580 | 580 | 558.5 | 575 | 575 | +10 (+1.77%) | 2,987 |
| 4 Oct 2007 | INR | 580 | 580.95 | 562.45 | 565 | 565 | -15 (-2.59%) | 2,159 |
| 3 Oct 2007 | INR | 594.5 | 594.5 | 573 | 580 | 580 | +2 (+0.35%) | 2,124 |
| 1 Oct 2007 | INR | 586 | 588 | 578 | 578 | 578 | -9.45 (-1.61%) | 935 |
| 28 Sep 2007 | INR | 594.75 | 594.85 | 571.2 | 587.45 | 587.45 | +4.85 (+0.83%) | 1,337 |
| 27 Sep 2007 | INR | 580 | 594.45 | 580 | 582.6 | 582.6 | +6.6 (+1.15%) | 735 |
| 26 Sep 2007 | INR | 560 | 600 | 550 | 576 | 576 | +10 (+1.77%) | 1,358 |
| 25 Sep 2007 | INR | 561.2 | 570 | 560 | 566 | 566 | -7.85 (-1.37%) | 749 |
| 24 Sep 2007 | INR | 565 | 596.4 | 517.95 | 573.85 | 573.85 | -4.7 (-0.81%) | 1,647 |
| 21 Sep 2007 | INR | 576.1 | 591.5 | 576.1 | 578.55 | 578.55 | -10.2 (-1.73%) | 796 |
| 20 Sep 2007 | INR | 590.05 | 592 | 583.2 | 588.75 | 588.75 | -0.85 (-0.14%) | 428 |
| 19 Sep 2007 | INR | 619.9 | 619.9 | 585 | 589.6 | 589.6 | -18.55 (-3.05%) | 6,844 |
| 18 Sep 2007 | INR | 607.9 | 630 | 592.1 | 608.15 | 608.15 | +8.15 (+1.36%) | 2,523 |
| 17 Sep 2007 | INR | 595 | 603 | 594 | 600 | 600 | -0.05 (-0.01%) | 521 |
| 14 Sep 2007 | INR | 595 | 607 | 595 | 600.05 | 600.05 | -17.45 (-2.83%) | 1,166 |
| 13 Sep 2007 | INR | 609 | 618 | 602.8 | 617.5 | 617.5 | +29.45 (+5.01%) | 1,422 |
| 12 Sep 2007 | INR | 599 | 599 | 587 | 588.05 | 588.05 | -9.2 (-1.54%) | 529 |
| 11 Sep 2007 | INR | 602 | 602 | 587.5 | 597.25 | 597.25 | +2.25 (+0.38%) | 245 |
| 10 Sep 2007 | INR | 579 | 606 | 578.05 | 595 | 595 | -13.8 (-2.27%) | 590 |
| 7 Sep 2007 | INR | 580 | 623 | 580 | 608.8 | 608.8 | +12.6 (+2.11%) | 2,850 |
| 6 Sep 2007 | INR | 565 | 602.5 | 565 | 596.2 | 596.2 | +19.5 (+3.38%) | 5,524 |
| 5 Sep 2007 | INR | 565.05 | 581 | 557.15 | 576.7 | 576.7 | +13.7 (+2.43%) | 1,013 |
| 4 Sep 2007 | INR | 562 | 565.6 | 557.5 | 563 | 563 | +3 (+0.54%) | 828 |
| 3 Sep 2007 | INR | 552.05 | 563 | 552 | 560 | 560 | +8.6 (+1.56%) | 865 |
| 31 Aug 2007 | INR | 560.1 | 560.1 | 550 | 551.4 | 551.4 | -8.6 (-1.54%) | 1,632 |
