| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2007 | INR | 470.5 | 520 | 470.5 | 501.15 | 250.575 | +17.3 (+3.58%) | 29,424 |
| 8 Oct 2007 | INR | 451 | 490 | 451 | 483.85 | 241.925 | -6.15 (-1.26%) | 5,627 |
| 5 Oct 2007 | INR | 499 | 499 | 485.1 | 490 | 245 | -3 (-0.61%) | 11,463 |
| 4 Oct 2007 | INR | 485.05 | 496.75 | 485 | 493 | 246.5 | +4.9 (+1.00%) | 21,220 |
| 3 Oct 2007 | INR | 489.9 | 490 | 484 | 488.1 | 244.05 | +2.55 (+0.53%) | 13,636 |
| 1 Oct 2007 | INR | 485 | 488.9 | 481.55 | 485.55 | 242.775 | -0.7 (-0.14%) | 8,434 |
| 28 Sep 2007 | INR | 470.1 | 489.7 | 470.1 | 486.25 | 243.125 | +14.85 (+3.15%) | 21,991 |
| 27 Sep 2007 | INR | 475 | 479.75 | 470.15 | 471.4 | 235.7 | +1.4 (+0.30%) | 3,141 |
| 26 Sep 2007 | INR | 475 | 477.5 | 465.05 | 470 | 235 | -3.05 (-0.64%) | 7,633 |
| 25 Sep 2007 | INR | 480 | 482.5 | 472 | 473.05 | 236.525 | -5.85 (-1.22%) | 3,950 |
| 24 Sep 2007 | INR | 488.9 | 490 | 476 | 478.9 | 239.45 | -5.25 (-1.08%) | 4,118 |
| 21 Sep 2007 | INR | 473.15 | 490 | 471.25 | 484.15 | 242.075 | +6.2 (+1.30%) | 10,353 |
| 20 Sep 2007 | INR | 481 | 487.45 | 475.1 | 477.95 | 238.975 | -2.75 (-0.57%) | 1,601 |
| 19 Sep 2007 | INR | 488 | 488 | 477 | 480.7 | 240.35 | +5.2 (+1.09%) | 4,903 |
| 18 Sep 2007 | INR | 483.9 | 483.9 | 475 | 475.5 | 237.75 | -4.7 (-0.98%) | 3,013 |
| 17 Sep 2007 | INR | 488.75 | 488.9 | 478.2 | 480.2 | 240.1 | -3.1 (-0.64%) | 2,900 |
| 14 Sep 2007 | INR | 480 | 487.8 | 475.25 | 483.3 | 241.65 | +7.25 (+1.52%) | 19,391 |
| 13 Sep 2007 | INR | 472 | 483 | 470 | 476.05 | 238.025 | +5.25 (+1.12%) | 9,208 |
| 12 Sep 2007 | INR | 473.9 | 473.9 | 469 | 470.8 | 235.4 | +2.15 (+0.46%) | 2,981 |
| 11 Sep 2007 | INR | 470 | 476 | 467.2 | 468.65 | 234.325 | -0.75 (-0.16%) | 9,056 |
| 10 Sep 2007 | INR | 450 | 477.7 | 422 | 469.4 | 234.7 | -7.05 (-1.48%) | 9,191 |
| 7 Sep 2007 | INR | 480.5 | 481.5 | 475 | 476.45 | 238.225 | -2.5 (-0.52%) | 8,950 |
| 6 Sep 2007 | INR | 480 | 487 | 475.1 | 478.95 | 239.475 | -4.85 (-1.00%) | 26,557 |
| 5 Sep 2007 | INR | 488 | 488.8 | 482 | 483.8 | 241.9 | -0.6 (-0.12%) | 12,051 |
| 4 Sep 2007 | INR | 495 | 495 | 483 | 484.4 | 242.2 | -9.15 (-1.85%) | 12,813 |
| 3 Sep 2007 | INR | 491.8 | 500 | 488.1 | 493.55 | 246.775 | +9.45 (+1.95%) | 49,383 |
| 31 Aug 2007 | INR | 487.95 | 493.5 | 482 | 484.1 | 242.05 | +2.6 (+0.54%) | 34,614 |
| 30 Aug 2007 | INR | 497.95 | 505 | 476 | 481.5 | 240.75 | -8.35 (-1.70%) | 43,729 |
| 29 Aug 2007 | INR | 491.45 | 500 | 488 | 489.85 | 244.925 | -7 (-1.41%) | 68,028 |
| 28 Aug 2007 | INR | 491.55 | 504.75 | 488.5 | 496.85 | 248.425 | +5.95 (+1.21%) | 27,075 |
