| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2007 | INR | 307 | 316 | 303.15 | 312.75 | 312.75 | +7.45 (+2.44%) | 27,183 |
| 9 Oct 2007 | INR | 285 | 310 | 284 | 305.3 | 305.3 | +11.8 (+4.02%) | 26,557 |
| 8 Oct 2007 | INR | 306.6 | 309.5 | 290 | 293.5 | 293.5 | -10.15 (-3.34%) | 26,592 |
| 5 Oct 2007 | INR | 315 | 323.6 | 303 | 303.65 | 303.65 | +1.3 (+0.43%) | 44,571 |
| 4 Oct 2007 | INR | 300 | 315 | 292 | 302.35 | 302.35 | +3.25 (+1.09%) | 101,241 |
| 3 Oct 2007 | INR | 302 | 313.8 | 297 | 299.1 | 299.1 | -7.3 (-2.38%) | 48,333 |
| 1 Oct 2007 | INR | 318.95 | 320 | 305.1 | 306.4 | 306.4 | -10.55 (-3.33%) | 30,734 |
| 28 Sep 2007 | INR | 336 | 336 | 314 | 316.95 | 316.95 | -12.25 (-3.72%) | 21,782 |
| 27 Sep 2007 | INR | 335.05 | 343.9 | 315.25 | 329.2 | 329.2 | -1.95 (-0.59%) | 26,933 |
| 26 Sep 2007 | INR | 324.45 | 340 | 317.05 | 331.15 | 331.15 | +9 (+2.79%) | 21,210 |
| 25 Sep 2007 | INR | 320 | 323 | 315 | 322.15 | 322.15 | +0.1 (+0.03%) | 15,306 |
| 24 Sep 2007 | INR | 330 | 330 | 316 | 322.05 | 322.05 | -5.45 (-1.66%) | 11,433 |
| 21 Sep 2007 | INR | 325 | 331.95 | 323.65 | 327.5 | 327.5 | -0.75 (-0.23%) | 28,812 |
| 20 Sep 2007 | INR | 325 | 333.7 | 322.65 | 328.25 | 328.25 | +0.95 (+0.29%) | 24,112 |
| 19 Sep 2007 | INR | 337 | 349 | 325.7 | 327.3 | 327.3 | -2.2 (-0.67%) | 19,400 |
| 18 Sep 2007 | INR | 325 | 334.95 | 325 | 329.5 | 329.5 | -3.25 (-0.98%) | 38,405 |
| 17 Sep 2007 | INR | 340 | 344.65 | 330 | 332.75 | 332.75 | -6.75 (-1.99%) | 12,012 |
| 14 Sep 2007 | INR | 360 | 364 | 335.05 | 339.5 | 339.5 | -15.7 (-4.42%) | 48,575 |
| 13 Sep 2007 | INR | 353 | 365 | 346.25 | 355.2 | 355.2 | +4.15 (+1.18%) | 15,779 |
| 12 Sep 2007 | INR | 359.4 | 359.4 | 348.05 | 351.05 | 351.05 | +2.3 (+0.66%) | 16,607 |
| 11 Sep 2007 | INR | 359.4 | 359.4 | 348 | 348.75 | 348.75 | -4.1 (-1.16%) | 8,409 |
| 10 Sep 2007 | INR | 355 | 360 | 351.2 | 352.85 | 352.85 | -7.7 (-2.14%) | 13,283 |
| 7 Sep 2007 | INR | 376.4 | 376.4 | 358 | 360.55 | 360.55 | -13.4 (-3.58%) | 29,942 |
| 6 Sep 2007 | INR | 372 | 386 | 364 | 373.95 | 373.95 | +3.3 (+0.89%) | 78,253 |
| 5 Sep 2007 | INR | 380 | 389.8 | 369 | 370.65 | 370.65 | -5.1 (-1.36%) | 68,170 |
| 4 Sep 2007 | INR | 360 | 387 | 350 | 375.75 | 375.75 | +23.4 (+6.64%) | 126,727 |
| 3 Sep 2007 | INR | 352.7 | 362 | 348.5 | 352.35 | 352.35 | +6.45 (+1.86%) | 22,463 |
| 31 Aug 2007 | INR | 353 | 376 | 340.05 | 345.9 | 345.9 | +9.65 (+2.87%) | 67,338 |
| 30 Aug 2007 | INR | 347 | 359 | 335 | 336.25 | 336.25 | -7.35 (-2.14%) | 25,856 |
| 29 Aug 2007 | INR | 355 | 355 | 340 | 343.6 | 343.6 | -15.8 (-4.40%) | 8,697 |
