| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2007 | INR | 371.8 | 374 | 353 | 358 | 47.7333 | -7.4 (-2.03%) | 190,125 |
| 10 Oct 2007 | INR | 377.65 | 377.65 | 360 | 365.4 | 48.72 | -4.4 (-1.19%) | 31,966 |
| 9 Oct 2007 | INR | 363.2 | 375.1 | 361 | 369.8 | 49.3067 | +5.6 (+1.54%) | 48,307 |
| 8 Oct 2007 | INR | 369 | 369 | 355 | 364.2 | 48.56 | +3.7 (+1.03%) | 84,646 |
| 5 Oct 2007 | INR | 380 | 380 | 358 | 360.5 | 48.0667 | -17 (-4.50%) | 329,112 |
| 4 Oct 2007 | INR | 389.95 | 389.95 | 373 | 377.5 | 50.3333 | -15.55 (-3.96%) | 61,374 |
| 3 Oct 2007 | INR | 400 | 400 | 375 | 393.05 | 52.4067 | -2.4 (-0.61%) | 257,391 |
| 1 Oct 2007 | INR | 399.9 | 402.5 | 387.2 | 395.45 | 52.7267 | -0.75 (-0.19%) | 187,595 |
| 28 Sep 2007 | INR | 385 | 400 | 380.1 | 396.2 | 52.8267 | +16.15 (+4.25%) | 219,358 |
| 27 Sep 2007 | INR | 374.1 | 388 | 374.1 | 380.05 | 50.6733 | +6.75 (+1.81%) | 405,814 |
| 26 Sep 2007 | INR | 369.8 | 377.95 | 361 | 373.3 | 49.7733 | +11.85 (+3.28%) | 285,477 |
| 25 Sep 2007 | INR | 381 | 382 | 355.55 | 361.45 | 48.1933 | -18.35 (-4.83%) | 208,732 |
| 24 Sep 2007 | INR | 399.7 | 402 | 377 | 379.8 | 50.64 | -11.85 (-3.03%) | 360,537 |
| 21 Sep 2007 | INR | 396 | 406.9 | 389.15 | 391.65 | 52.22 | -0.7 (-0.18%) | 190,754 |
| 20 Sep 2007 | INR | 382.9 | 400.95 | 378 | 392.35 | 52.3133 | +13.2 (+3.48%) | 234,554 |
| 19 Sep 2007 | INR | 384.85 | 385 | 374 | 379.15 | 50.5533 | +6.9 (+1.85%) | 133,812 |
| 18 Sep 2007 | INR | 360 | 375 | 358.8 | 372.25 | 49.6333 | +14.1 (+3.94%) | 244,675 |
| 17 Sep 2007 | INR | 350 | 368 | 350 | 358.15 | 47.7533 | +5.65 (+1.60%) | 212,099 |
| 14 Sep 2007 | INR | 369 | 369 | 350 | 352.5 | 47 | -5.85 (-1.63%) | 354,747 |
| 13 Sep 2007 | INR | 358.65 | 369 | 355.5 | 358.35 | 47.78 | +1.65 (+0.46%) | 215,441 |
| 12 Sep 2007 | INR | 348 | 373 | 342 | 356.7 | 47.56 | +12 (+3.48%) | 810,733 |
| 11 Sep 2007 | INR | 344.7 | 357.7 | 340.15 | 344.7 | 45.96 | +5.85 (+1.73%) | 238,763 |
| 10 Sep 2007 | INR | 326 | 345.65 | 325.1 | 338.85 | 45.18 | +10.65 (+3.24%) | 77,263 |
| 7 Sep 2007 | INR | 331 | 333 | 326.55 | 328.2 | 43.76 | -2.35 (-0.71%) | 18,926 |
| 6 Sep 2007 | INR | 338 | 338 | 328 | 330.55 | 44.0733 | -4.75 (-1.42%) | 163,813 |
| 5 Sep 2007 | INR | 339.25 | 339.25 | 328.05 | 335.3 | 44.7067 | -1.1 (-0.33%) | 56,180 |
| 4 Sep 2007 | INR | 342 | 342 | 335 | 336.4 | 44.8533 | +1.5 (+0.45%) | 34,940 |
| 3 Sep 2007 | INR | 336 | 338.8 | 327.15 | 334.9 | 44.6533 | +2.75 (+0.83%) | 48,283 |
| 31 Aug 2007 | INR | 321.2 | 336 | 320 | 332.15 | 44.2867 | +12.1 (+3.78%) | 200,046 |
| 30 Aug 2007 | INR | 321 | 329.75 | 315 | 320.05 | 42.6733 | +1 (+0.31%) | 30,841 |
