| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2007 | INR | 210.05 | 220 | 210 | 217 | 217 | +2.75 (+1.28%) | 126,789 |
| 10 Oct 2007 | INR | 214 | 216 | 211.2 | 214.25 | 214.25 | -0.25 (-0.12%) | 50,391 |
| 9 Oct 2007 | INR | 210 | 214.75 | 208.55 | 214.5 | 214.5 | +4.1 (+1.95%) | 44,022 |
| 8 Oct 2007 | INR | 215.9 | 216 | 209.1 | 210.4 | 210.4 | -3.5 (-1.64%) | 37,052 |
| 5 Oct 2007 | INR | 221.95 | 221.95 | 210.5 | 213.9 | 213.9 | -3.3 (-1.52%) | 69,431 |
| 4 Oct 2007 | INR | 217.5 | 222 | 210 | 217.2 | 217.2 | +1.2 (+0.56%) | 53,226 |
| 3 Oct 2007 | INR | 225 | 225 | 215 | 216 | 216 | -5.25 (-2.37%) | 44,335 |
| 1 Oct 2007 | INR | 225 | 225 | 219.5 | 221.25 | 221.25 | +4.7 (+2.17%) | 84,079 |
| 28 Sep 2007 | INR | 209 | 221 | 208.5 | 216.55 | 216.55 | +6.3 (+3.00%) | 236,706 |
| 27 Sep 2007 | INR | 211.15 | 213 | 208.5 | 210.25 | 210.25 | -0.15 (-0.07%) | 137,315 |
| 26 Sep 2007 | INR | 208.5 | 211.5 | 208.5 | 210.4 | 210.4 | +0.9 (+0.43%) | 177,687 |
| 25 Sep 2007 | INR | 207.5 | 210.5 | 207 | 209.5 | 209.5 | +2.95 (+1.43%) | 204,223 |
| 24 Sep 2007 | INR | 206.5 | 208 | 205 | 206.55 | 206.55 | +1.65 (+0.81%) | 158,801 |
| 21 Sep 2007 | INR | 206 | 207.75 | 204 | 204.9 | 204.9 | +1.65 (+0.81%) | 129,029 |
| 20 Sep 2007 | INR | 203.5 | 207.95 | 201.05 | 203.25 | 203.25 | -0.05 (-0.02%) | 60,811 |
| 19 Sep 2007 | INR | 203 | 210 | 201 | 203.3 | 203.3 | +2.3 (+1.14%) | 62,314 |
| 18 Sep 2007 | INR | 204.75 | 204.75 | 199 | 201 | 201 | +1.1 (+0.55%) | 54,800 |
| 17 Sep 2007 | INR | 200 | 202.75 | 195.5 | 199.9 | 199.9 | +0.7 (+0.35%) | 16,045 |
| 14 Sep 2007 | INR | 203 | 204.35 | 198.5 | 199.2 | 199.2 | -2.35 (-1.17%) | 37,404 |
| 13 Sep 2007 | INR | 206.5 | 206.5 | 200 | 201.55 | 201.55 | -4.75 (-2.30%) | 37,151 |
| 12 Sep 2007 | INR | 205.3 | 206.7 | 203.5 | 206.3 | 206.3 | +0.8 (+0.39%) | 43,080 |
| 11 Sep 2007 | INR | 207.95 | 207.95 | 202 | 205.5 | 205.5 | +0.45 (+0.22%) | 57,544 |
| 10 Sep 2007 | INR | 204.95 | 206.4 | 201.1 | 205.05 | 205.05 | +1.3 (+0.64%) | 63,524 |
| 7 Sep 2007 | INR | 203.5 | 205.9 | 201 | 203.75 | 203.75 | -0.25 (-0.12%) | 54,992 |
| 6 Sep 2007 | INR | 205.9 | 205.9 | 202.55 | 204 | 204 | +0.05 (+0.02%) | 59,547 |
| 5 Sep 2007 | INR | 208.95 | 208.95 | 199.9 | 203.95 | 203.95 | -0.05 (-0.02%) | 81,713 |
| 4 Sep 2007 | INR | 208.5 | 208.5 | 202.5 | 204 | 204 | -0.05 (-0.02%) | 50,996 |
| 3 Sep 2007 | INR | 209.95 | 210 | 201.5 | 204.05 | 204.05 | +0.6 (+0.29%) | 38,560 |
| 31 Aug 2007 | INR | 204.4 | 208.9 | 196.5 | 203.45 | 203.45 | +5.6 (+2.83%) | 74,671 |
| 30 Aug 2007 | INR | 204.4 | 204.4 | 194.25 | 197.85 | 197.85 | +1.85 (+0.94%) | 50,459 |
