| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2007 | INR | 499.8 | 516 | 496.15 | 512.05 | 512.05 | +17.7 (+3.58%) | 14,556 |
| 12 Oct 2007 | INR | 493.8 | 500 | 483.1 | 494.35 | 494.35 | +6.85 (+1.41%) | 11,691 |
| 11 Oct 2007 | INR | 478 | 499 | 478 | 487.5 | 487.5 | +5.6 (+1.16%) | 35,316 |
| 10 Oct 2007 | INR | 479.8 | 491 | 460.05 | 481.9 | 481.9 | +8.75 (+1.85%) | 170,270 |
| 9 Oct 2007 | INR | 457.9 | 495 | 457.9 | 473.15 | 473.15 | +14.75 (+3.22%) | 28,703 |
| 8 Oct 2007 | INR | 460 | 465 | 452 | 458.4 | 458.4 | +3 (+0.66%) | 36,697 |
| 5 Oct 2007 | INR | 455 | 459.95 | 445 | 455.4 | 455.4 | +10.4 (+2.34%) | 34,908 |
| 4 Oct 2007 | INR | 437.9 | 464.8 | 430 | 445 | 445 | +13 (+3.01%) | 42,058 |
| 3 Oct 2007 | INR | 428.5 | 442 | 422 | 432 | 432 | +5.1 (+1.19%) | 14,075 |
| 1 Oct 2007 | INR | 425 | 427 | 424 | 426.9 | 426.9 | +2.4 (+0.57%) | 9,364 |
| 28 Sep 2007 | INR | 425 | 427 | 422.55 | 424.5 | 424.5 | -0.9 (-0.21%) | 20,202 |
| 27 Sep 2007 | INR | 440 | 440 | 422 | 425.4 | 425.4 | +1.6 (+0.38%) | 20,899 |
| 26 Sep 2007 | INR | 414 | 432 | 408.05 | 423.8 | 423.8 | +16.2 (+3.97%) | 58,857 |
| 25 Sep 2007 | INR | 404.9 | 418 | 396 | 407.6 | 407.6 | +2.85 (+0.70%) | 30,834 |
| 24 Sep 2007 | INR | 366 | 409 | 366 | 404.75 | 404.75 | +9.75 (+2.47%) | 37,552 |
| 21 Sep 2007 | INR | 404.4 | 419 | 390 | 395 | 395 | -3.15 (-0.79%) | 64,035 |
| 20 Sep 2007 | INR | 390 | 411.9 | 385 | 398.15 | 398.15 | +12.25 (+3.17%) | 115,700 |
| 19 Sep 2007 | INR | 380 | 404 | 373.2 | 385.9 | 385.9 | +9.9 (+2.63%) | 46,675 |
| 18 Sep 2007 | INR | 379 | 380 | 374 | 376 | 376 | -1 (-0.27%) | 2,764 |
| 17 Sep 2007 | INR | 374.4 | 379 | 372.5 | 377 | 377 | +14 (+3.86%) | 3,524 |
| 14 Sep 2007 | INR | 375 | 377 | 363 | 363 | 363 | -2 (-0.55%) | 3,803 |
| 13 Sep 2007 | INR | 372.65 | 372.65 | 365 | 365 | 365 | -6.65 (-1.79%) | 2,521 |
| 12 Sep 2007 | INR | 380 | 380 | 370.15 | 371.65 | 371.65 | -1.05 (-0.28%) | 2,825 |
| 11 Sep 2007 | INR | 365.95 | 390 | 360 | 372.7 | 372.7 | +16.6 (+4.66%) | 56,267 |
| 10 Sep 2007 | INR | 358 | 360 | 355 | 356.1 | 356.1 | -2.5 (-0.70%) | 13,883 |
| 7 Sep 2007 | INR | 366.05 | 369.9 | 355.05 | 358.6 | 358.6 | -10.45 (-2.83%) | 1,185 |
| 6 Sep 2007 | INR | 368 | 374.7 | 361 | 369.05 | 369.05 | +2.95 (+0.81%) | 3,491 |
| 5 Sep 2007 | INR | 381 | 383.5 | 365 | 366.1 | 366.1 | -13.9 (-3.66%) | 4,951 |
| 4 Sep 2007 | INR | 371.95 | 388 | 361.05 | 380 | 380 | +12 (+3.26%) | 6,844 |
| 3 Sep 2007 | INR | 359 | 374.7 | 354.5 | 368 | 368 | +17.25 (+4.92%) | 2,951 |
