| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Oct 2007 | INR | 527 | 565 | 512.3 | 513.05 | 513.05 | -26.2 (-4.86%) | 1,977,250 |
| 19 Oct 2007 | INR | 540 | 569.9 | 530 | 539.25 | 539.25 | -17.75 (-3.19%) | 255,860 |
| 18 Oct 2007 | INR | 584.85 | 612.25 | 553.95 | 557 | 557 | -25 (-4.30%) | 1,247,570 |
| 17 Oct 2007 | INR | 565 | 590 | 564.55 | 582 | 582 | -11 (-1.85%) | 311,320 |
| 16 Oct 2007 | INR | 601 | 624 | 590 | 593 | 593 | -15.8 (-2.60%) | 2,615,230 |
| 15 Oct 2007 | INR | 579.9 | 616.65 | 579.9 | 608.8 | 608.8 | +21.5 (+3.66%) | 2,175,280 |
| 12 Oct 2007 | INR | 598.9 | 605 | 580 | 587.3 | 587.3 | -7.5 (-1.26%) | 385,700 |
| 11 Oct 2007 | INR | 607.3 | 630 | 594.8 | 594.8 | 594.8 | -31.3 (-5.00%) | 2,346,830 |
| 10 Oct 2007 | INR | 657.9 | 659.95 | 615.55 | 626.1 | 626.1 | -16.1 (-2.51%) | 360,800 |
| 9 Oct 2007 | INR | 596.3 | 645 | 594.05 | 642.2 | 642.2 | +17.6 (+2.82%) | 303,260 |
| 8 Oct 2007 | INR | 665 | 665 | 624.6 | 624.6 | 624.6 | -25.4 (-3.91%) | 255,540 |
| 5 Oct 2007 | INR | 684.9 | 684.9 | 650 | 650 | 650 | -17.45 (-2.61%) | 575,850 |
| 4 Oct 2007 | INR | 639 | 667.45 | 630.1 | 667.45 | 667.45 | +31.75 (+4.99%) | 819,580 |
| 3 Oct 2007 | INR | 615 | 635.7 | 615 | 635.7 | 635.7 | +30.25 (+5.00%) | 1,151,530 |
| 2 Oct 2007 | INR | 0 | 0 | 0 | 605.45 | 605.45 | 0.0 (0.0%) | 0 |
| 1 Oct 2007 | INR | 581 | 605.45 | 581 | 605.45 | 605.45 | +28.8 (+4.99%) | 810,670 |
| 28 Sep 2007 | INR | 599 | 605 | 575.05 | 576.65 | 576.65 | -19.2 (-3.22%) | 183,210 |
| 27 Sep 2007 | INR | 584.5 | 605 | 582.1 | 595.85 | 595.85 | +11.85 (+2.03%) | 1,379,370 |
| 26 Sep 2007 | INR | 576 | 595.9 | 561.75 | 584 | 584 | +7.9 (+1.37%) | 426,490 |
| 25 Sep 2007 | INR | 600 | 603 | 571 | 576.1 | 576.1 | -23.5 (-3.92%) | 459,220 |
| 24 Sep 2007 | INR | 622 | 625 | 586.3 | 599.6 | 599.6 | -11.1 (-1.82%) | 332,250 |
| 21 Sep 2007 | INR | 624.9 | 651 | 607.2 | 610.7 | 610.7 | -9.5 (-1.53%) | 445,110 |
| 20 Sep 2007 | INR | 607 | 634.9 | 607 | 620.2 | 620.2 | +7.65 (+1.25%) | 161,780 |
| 19 Sep 2007 | INR | 594.4 | 615.9 | 585 | 612.55 | 612.55 | +24.85 (+4.23%) | 677,490 |
| 18 Sep 2007 | INR | 574.3 | 589.25 | 560 | 587.7 | 587.7 | +26.5 (+4.72%) | 2,319,320 |
| 17 Sep 2007 | INR | 543 | 561.25 | 530.05 | 561.2 | 561.2 | +26.65 (+4.99%) | 556,840 |
| 14 Sep 2007 | INR | 544 | 546 | 528.4 | 534.55 | 534.55 | -7.95 (-1.47%) | 150,020 |
| 13 Sep 2007 | INR | 551.7 | 551.7 | 534.15 | 542.5 | 542.5 | -3.95 (-0.72%) | 398,650 |
| 12 Sep 2007 | INR | 540 | 552 | 531 | 546.45 | 546.45 | +12.4 (+2.32%) | 862,140 |
| 11 Sep 2007 | INR | 550 | 555 | 530.1 | 534.05 | 534.05 | -12.9 (-2.36%) | 194,600 |
