| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2007 | INR | 430 | 434.9 | 430 | 430 | 430 | -2 (-0.46%) | 5,115 |
| 9 Oct 2007 | INR | 440 | 443 | 425.5 | 432 | 432 | -3.05 (-0.70%) | 2,324 |
| 8 Oct 2007 | INR | 436.25 | 445 | 425 | 435.05 | 435.05 | -0.6 (-0.14%) | 13,227 |
| 5 Oct 2007 | INR | 425.05 | 437 | 420 | 435.65 | 435.65 | +10.65 (+2.51%) | 14,364 |
| 4 Oct 2007 | INR | 409 | 429.9 | 400.5 | 425 | 425 | +15 (+3.66%) | 12,355 |
| 3 Oct 2007 | INR | 419 | 419 | 401 | 410 | 410 | +7 (+1.74%) | 9,124 |
| 1 Oct 2007 | INR | 430 | 430 | 400.1 | 403 | 403 | +3 (+0.75%) | 2,004 |
| 28 Sep 2007 | INR | 400 | 404 | 394.5 | 400 | 400 | +0.5 (+0.13%) | 5,270 |
| 27 Sep 2007 | INR | 405 | 411 | 399.5 | 399.5 | 399.5 | -7.6 (-1.87%) | 2,560 |
| 26 Sep 2007 | INR | 393 | 411.35 | 392.75 | 407.1 | 407.1 | +24.1 (+6.29%) | 6,691 |
| 25 Sep 2007 | INR | 371.75 | 398 | 370 | 383 | 383 | +15 (+4.08%) | 2,801 |
| 24 Sep 2007 | INR | 367.25 | 373 | 365.25 | 368 | 368 | -1.9 (-0.51%) | 2,114 |
| 21 Sep 2007 | INR | 365 | 384.7 | 365 | 369.9 | 369.9 | -2.1 (-0.56%) | 3,419 |
| 20 Sep 2007 | INR | 382.4 | 382.9 | 370.55 | 372 | 372 | -11.95 (-3.11%) | 235,241 |
| 19 Sep 2007 | INR | 375.05 | 384.9 | 371 | 383.95 | 383.95 | +14.05 (+3.80%) | 5,683 |
| 18 Sep 2007 | INR | 370.05 | 375.3 | 369.75 | 369.9 | 369.9 | -2.1 (-0.56%) | 2,337 |
| 17 Sep 2007 | INR | 375 | 375 | 370 | 372 | 372 | +2.25 (+0.61%) | 1,358 |
| 14 Sep 2007 | INR | 376.9 | 376.9 | 365.1 | 369.75 | 369.75 | -0.25 (-0.07%) | 3,369 |
| 13 Sep 2007 | INR | 370 | 374 | 368.75 | 370 | 370 | -0.05 (-0.01%) | 5,134 |
| 12 Sep 2007 | INR | 376.7 | 376.7 | 370 | 370.05 | 370.05 | -1.7 (-0.46%) | 1,236 |
| 11 Sep 2007 | INR | 375 | 376.2 | 370 | 371.75 | 371.75 | +5.25 (+1.43%) | 4,065 |
| 10 Sep 2007 | INR | 390 | 390 | 366.5 | 366.5 | 366.5 | -6.4 (-1.72%) | 5,886 |
| 7 Sep 2007 | INR | 376 | 376 | 369.05 | 372.9 | 372.9 | -1.5 (-0.40%) | 1,619 |
| 6 Sep 2007 | INR | 374.4 | 374.4 | 369 | 374.4 | 374.4 | 0.0 (0.0%) | 1,346 |
| 5 Sep 2007 | INR | 373.25 | 375 | 370.2 | 374.4 | 374.4 | +4.45 (+1.20%) | 1,563 |
| 4 Sep 2007 | INR | 373.55 | 375.15 | 369.95 | 369.95 | 369.95 | -8.95 (-2.36%) | 1,799 |
| 3 Sep 2007 | INR | 376 | 379.9 | 373.5 | 378.9 | 378.9 | -1.1 (-0.29%) | 816 |
| 31 Aug 2007 | INR | 370 | 380.5 | 367.2 | 380 | 380 | +8.3 (+2.23%) | 1,219 |
| 30 Aug 2007 | INR | 350 | 380 | 349.9 | 371.7 | 371.7 | +19.3 (+5.48%) | 7,525 |
| 29 Aug 2007 | INR | 365 | 365 | 348 | 352.4 | 352.4 | -9.25 (-2.56%) | 2,684 |
