| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2007 | INR | 560 | 595 | 560 | 588.3 | 588.3 | +37.45 (+6.80%) | 44,905 |
| 12 Oct 2007 | INR | 528.9 | 574 | 519.5 | 550.85 | 550.85 | +34 (+6.58%) | 45,737 |
| 11 Oct 2007 | INR | 495 | 525 | 480 | 516.85 | 516.85 | +21.85 (+4.41%) | 38,984 |
| 10 Oct 2007 | INR | 495 | 496 | 485 | 495 | 495 | +1 (+0.20%) | 14,722 |
| 9 Oct 2007 | INR | 465.05 | 496 | 465.05 | 494 | 494 | +23.95 (+5.10%) | 7,487 |
| 8 Oct 2007 | INR | 485 | 492 | 464 | 470.05 | 470.05 | -14.25 (-2.94%) | 17,619 |
| 5 Oct 2007 | INR | 486 | 486.05 | 475 | 484.3 | 484.3 | -0.75 (-0.15%) | 12,562 |
| 4 Oct 2007 | INR | 485 | 490 | 479 | 485.05 | 485.05 | +2.45 (+0.51%) | 3,600 |
| 3 Oct 2007 | INR | 496 | 498 | 480.5 | 482.6 | 482.6 | -12.4 (-2.51%) | 7,818 |
| 1 Oct 2007 | INR | 496.5 | 499 | 488 | 495 | 495 | +4.1 (+0.84%) | 10,959 |
| 28 Sep 2007 | INR | 499.95 | 499.95 | 486.35 | 490.9 | 490.9 | +3.9 (+0.80%) | 7,676 |
| 27 Sep 2007 | INR | 490 | 500 | 480 | 487 | 487 | +12.6 (+2.66%) | 18,596 |
| 26 Sep 2007 | INR | 508.9 | 510 | 470 | 474.4 | 474.4 | -25.85 (-5.17%) | 38,881 |
| 25 Sep 2007 | INR | 499 | 505 | 492 | 500.25 | 500.25 | +0.35 (+0.07%) | 15,752 |
| 24 Sep 2007 | INR | 508 | 508 | 485 | 499.9 | 499.9 | +4.55 (+0.92%) | 11,908 |
| 21 Sep 2007 | INR | 501.5 | 509.95 | 491.05 | 495.35 | 495.35 | -12.65 (-2.49%) | 7,198 |
| 20 Sep 2007 | INR | 504 | 513 | 497 | 508 | 508 | +8 (+1.60%) | 8,504 |
| 19 Sep 2007 | INR | 505 | 510 | 480 | 500 | 500 | +2 (+0.40%) | 10,121 |
| 18 Sep 2007 | INR | 500 | 505 | 492 | 498 | 498 | -0.3 (-0.06%) | 7,453 |
| 17 Sep 2007 | INR | 496.5 | 503.5 | 496 | 498.3 | 498.3 | +3.3 (+0.67%) | 3,314 |
| 14 Sep 2007 | INR | 505.2 | 511.9 | 492.25 | 495 | 495 | -9.3 (-1.84%) | 7,395 |
| 13 Sep 2007 | INR | 520 | 520 | 503 | 504.3 | 504.3 | -8.7 (-1.70%) | 7,969 |
| 12 Sep 2007 | INR | 518 | 518 | 508.5 | 513 | 513 | +1.2 (+0.23%) | 3,454 |
| 11 Sep 2007 | INR | 519.95 | 532.9 | 505.3 | 511.8 | 511.8 | -7.35 (-1.42%) | 7,494 |
| 10 Sep 2007 | INR | 510 | 520 | 505.1 | 519.15 | 519.15 | +12.35 (+2.44%) | 8,644 |
| 7 Sep 2007 | INR | 520 | 521.95 | 505 | 506.8 | 506.8 | -10.05 (-1.94%) | 3,503 |
| 6 Sep 2007 | INR | 493.15 | 521.9 | 493.15 | 516.85 | 516.85 | +21.85 (+4.41%) | 9,254 |
| 5 Sep 2007 | INR | 506.5 | 509.95 | 490 | 495 | 495 | -9.6 (-1.90%) | 9,681 |
| 4 Sep 2007 | INR | 507.5 | 511.6 | 502 | 504.6 | 504.6 | +1.15 (+0.23%) | 9,258 |
| 3 Sep 2007 | INR | 525 | 525 | 500 | 503.45 | 503.45 | -8.75 (-1.71%) | 6,819 |
