| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2007 | INR | 500 | 510 | 476 | 476 | 476 | -20 (-4.03%) | 15,809 |
| 4 Oct 2007 | INR | 518.95 | 548.9 | 482.5 | 496 | 496 | -3.75 (-0.75%) | 12,227 |
| 3 Oct 2007 | INR | 510 | 520 | 470 | 499.75 | 499.75 | -6.85 (-1.35%) | 16,500 |
| 1 Oct 2007 | INR | 520 | 524.8 | 497 | 506.6 | 506.6 | -22.4 (-4.23%) | 11,857 |
| 28 Sep 2007 | INR | 516 | 529 | 501 | 529 | 529 | +14 (+2.72%) | 18,565 |
| 27 Sep 2007 | INR | 520 | 520 | 498 | 515 | 515 | +23.9 (+4.87%) | 61,297 |
| 26 Sep 2007 | INR | 491 | 507 | 486.05 | 491.1 | 491.1 | +2.6 (+0.53%) | 28,192 |
| 25 Sep 2007 | INR | 495 | 499.4 | 482.5 | 488.5 | 488.5 | -2.5 (-0.51%) | 18,474 |
| 24 Sep 2007 | INR | 505 | 510.65 | 487.5 | 491 | 491 | -10.95 (-2.18%) | 12,016 |
| 21 Sep 2007 | INR | 476.05 | 520 | 476.05 | 501.95 | 501.95 | +19.45 (+4.03%) | 22,950 |
| 20 Sep 2007 | INR | 494 | 494 | 479 | 482.5 | 482.5 | -1.85 (-0.38%) | 13,303 |
| 19 Sep 2007 | INR | 495.95 | 496 | 481.6 | 484.35 | 484.35 | -5.15 (-1.05%) | 17,649 |
| 18 Sep 2007 | INR | 475 | 498 | 475 | 489.5 | 489.5 | -4.35 (-0.88%) | 16,614 |
| 17 Sep 2007 | INR | 490 | 494.9 | 466 | 493.85 | 493.85 | +13.85 (+2.89%) | 38,294 |
| 14 Sep 2007 | INR | 486 | 491 | 475 | 480 | 480 | -4.85 (-1.00%) | 18,674 |
| 13 Sep 2007 | INR | 490 | 497.8 | 481 | 484.85 | 484.85 | -2.5 (-0.51%) | 20,983 |
| 12 Sep 2007 | INR | 475 | 498 | 466.6 | 487.35 | 487.35 | +15.35 (+3.25%) | 68,886 |
| 11 Sep 2007 | INR | 480 | 482 | 464 | 472 | 472 | +7.7 (+1.66%) | 18,567 |
| 10 Sep 2007 | INR | 460 | 474 | 452 | 464.3 | 464.3 | +13.4 (+2.97%) | 32,239 |
| 7 Sep 2007 | INR | 443.3 | 462.35 | 443.3 | 450.9 | 450.9 | -4.5 (-0.99%) | 11,942 |
| 6 Sep 2007 | INR | 479.45 | 479.45 | 452.9 | 455.4 | 455.4 | -10.05 (-2.16%) | 52,552 |
| 5 Sep 2007 | INR | 458 | 482 | 455 | 465.45 | 465.45 | +15 (+3.33%) | 14,060 |
| 4 Sep 2007 | INR | 450 | 478.4 | 446.4 | 450.45 | 450.45 | -9.75 (-2.12%) | 12,580 |
| 3 Sep 2007 | INR | 478 | 499.9 | 452.25 | 460.2 | 460.2 | -8.8 (-1.88%) | 13,828 |
| 31 Aug 2007 | INR | 472 | 473.95 | 460.2 | 469 | 469 | -1.95 (-0.41%) | 12,560 |
| 30 Aug 2007 | INR | 450 | 480 | 450 | 470.95 | 470.95 | +16.9 (+3.72%) | 17,243 |
| 29 Aug 2007 | INR | 436 | 460 | 434 | 454.05 | 454.05 | +14.5 (+3.30%) | 12,777 |
| 28 Aug 2007 | INR | 449.2 | 449.2 | 435 | 439.55 | 439.55 | -4.3 (-0.97%) | 1,954 |
| 27 Aug 2007 | INR | 433.3 | 444.8 | 425 | 443.85 | 443.85 | +14.85 (+3.46%) | 1,689 |
| 24 Aug 2007 | INR | 421.1 | 430 | 421.05 | 429 | 429 | +6 (+1.42%) | 2,012 |
