| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2007 | INR | 348.9 | 359.1 | 345 | 353.7 | 353.7 | +6.45 (+1.86%) | 3,500,097 |
| 15 Oct 2007 | INR | 344.25 | 349.7 | 340.15 | 347.25 | 347.25 | +7.4 (+2.18%) | 1,139,853 |
| 12 Oct 2007 | INR | 339.7 | 351.8 | 335.9 | 339.85 | 339.85 | -2.65 (-0.77%) | 1,841,696 |
| 11 Oct 2007 | INR | 333 | 344.7 | 333 | 342.5 | 342.5 | +10.25 (+3.09%) | 1,551,690 |
| 10 Oct 2007 | INR | 325 | 342.25 | 325 | 332.25 | 332.25 | +5.65 (+1.73%) | 1,144,227 |
| 9 Oct 2007 | INR | 303 | 328.85 | 292.15 | 326.6 | 326.6 | +18.1 (+5.87%) | 2,058,553 |
| 8 Oct 2007 | INR | 330 | 333 | 302.5 | 308.5 | 308.5 | -18.35 (-5.61%) | 1,481,131 |
| 5 Oct 2007 | INR | 345.1 | 347.4 | 324 | 326.85 | 326.85 | -12.1 (-3.57%) | 2,341,303 |
| 4 Oct 2007 | INR | 329 | 367.9 | 320.25 | 338.95 | 338.95 | +9.95 (+3.02%) | 5,382,670 |
| 3 Oct 2007 | INR | 322.5 | 337.75 | 308 | 329 | 329 | +12.4 (+3.92%) | 1,746,702 |
| 1 Oct 2007 | INR | 310.8 | 320.9 | 310.5 | 316.6 | 316.6 | +9.2 (+2.99%) | 891,668 |
| 28 Sep 2007 | INR | 318 | 319.45 | 304.1 | 307.4 | 307.4 | -6.85 (-2.18%) | 1,669,309 |
| 27 Sep 2007 | INR | 321.15 | 326.95 | 306 | 314.25 | 314.25 | -4.85 (-1.52%) | 1,765,562 |
| 26 Sep 2007 | INR | 333 | 338.9 | 317 | 319.1 | 319.1 | -13.85 (-4.16%) | 993,237 |
| 25 Sep 2007 | INR | 352.9 | 356.1 | 330 | 332.95 | 332.95 | -17.3 (-4.94%) | 1,434,143 |
| 24 Sep 2007 | INR | 340 | 357.5 | 340 | 350.25 | 350.25 | +12.85 (+3.81%) | 1,315,012 |
| 21 Sep 2007 | INR | 333.5 | 344.4 | 328 | 337.4 | 337.4 | +8.25 (+2.51%) | 1,414,512 |
| 20 Sep 2007 | INR | 297 | 335.9 | 291.1 | 329.15 | 329.15 | +36.4 (+12.43%) | 3,601,270 |
| 19 Sep 2007 | INR | 286.15 | 296.7 | 286.15 | 292.75 | 292.75 | +11.1 (+3.94%) | 782,514 |
| 18 Sep 2007 | INR | 281 | 284 | 276.2 | 281.65 | 281.65 | +0.65 (+0.23%) | 401,287 |
| 17 Sep 2007 | INR | 283 | 286 | 276.75 | 281 | 281 | -1.3 (-0.46%) | 380,863 |
| 14 Sep 2007 | INR | 287 | 291 | 281.15 | 282.3 | 282.3 | +1.9 (+0.68%) | 852,132 |
| 13 Sep 2007 | INR | 268.35 | 282.55 | 268.35 | 280.4 | 280.4 | +18.25 (+6.96%) | 1,275,378 |
| 12 Sep 2007 | INR | 256 | 264.4 | 255 | 262.15 | 262.15 | +7.9 (+3.11%) | 852,619 |
| 11 Sep 2007 | INR | 254 | 255 | 251.2 | 254.25 | 254.25 | +4.3 (+1.72%) | 396,352 |
| 10 Sep 2007 | INR | 245.1 | 252.3 | 240.05 | 249.95 | 249.95 | +1.9 (+0.77%) | 637,500 |
| 7 Sep 2007 | INR | 255 | 257 | 247.05 | 248.05 | 248.05 | -6.2 (-2.44%) | 392,746 |
| 6 Sep 2007 | INR | 251 | 255.8 | 248 | 254.25 | 254.25 | +0.65 (+0.26%) | 210,462 |
| 5 Sep 2007 | INR | 255 | 258 | 252.5 | 253.6 | 253.6 | +1.1 (+0.44%) | 419,907 |
| 4 Sep 2007 | INR | 246 | 254.8 | 245.55 | 252.5 | 252.5 | +8 (+3.27%) | 736,732 |
