| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Oct 2007 | INR | 274 | 275 | 265 | 266 | 26.6 | -3.95 (-1.46%) | 394 |
| 19 Oct 2007 | INR | 272 | 280 | 267.5 | 269.95 | 26.995 | -7.05 (-2.55%) | 837 |
| 18 Oct 2007 | INR | 285 | 288 | 270 | 277 | 27.7 | -3.5 (-1.25%) | 2,075 |
| 17 Oct 2007 | INR | 280 | 289 | 280 | 280.5 | 28.05 | -13.55 (-4.61%) | 3,428 |
| 16 Oct 2007 | INR | 301 | 301 | 289 | 294.05 | 29.405 | -9.8 (-3.23%) | 2,609 |
| 15 Oct 2007 | INR | 291 | 303.85 | 291 | 303.85 | 30.385 | +13.85 (+4.78%) | 15,343 |
| 12 Oct 2007 | INR | 287.5 | 294 | 280 | 290 | 29 | +5 (+1.75%) | 1,728 |
| 11 Oct 2007 | INR | 290 | 294.85 | 285 | 285 | 28.5 | +1.45 (+0.51%) | 3,494 |
| 10 Oct 2007 | INR | 287 | 295 | 283 | 283.55 | 28.355 | -13.35 (-4.50%) | 3,261 |
| 9 Oct 2007 | INR | 291 | 297 | 280.1 | 296.9 | 29.69 | +3.85 (+1.31%) | 1,056 |
| 8 Oct 2007 | INR | 290 | 305.6 | 278 | 293.05 | 29.305 | +0.7 (+0.24%) | 4,807 |
| 5 Oct 2007 | INR | 300.1 | 300.9 | 290.1 | 292.35 | 29.235 | -15.65 (-5.08%) | 2,141 |
| 4 Oct 2007 | INR | 300 | 309.05 | 299 | 308 | 30.8 | +8 (+2.67%) | 1,907 |
| 3 Oct 2007 | INR | 318 | 318 | 299.5 | 300 | 30 | -15.25 (-4.84%) | 5,999 |
| 1 Oct 2007 | INR | 319 | 319 | 300 | 315.25 | 31.525 | +11.4 (+3.75%) | 16,982 |
| 28 Sep 2007 | INR | 296 | 303.85 | 285 | 303.85 | 30.385 | +16.85 (+5.87%) | 2,884 |
| 27 Sep 2007 | INR | 300 | 301 | 287 | 287 | 28.7 | -13 (-4.33%) | 1,737 |
| 26 Sep 2007 | INR | 300 | 301 | 290 | 300 | 30 | -3.5 (-1.15%) | 3,041 |
| 25 Sep 2007 | INR | 314 | 320 | 291 | 303.5 | 30.35 | +3.5 (+1.17%) | 4,575 |
| 24 Sep 2007 | INR | 310 | 313 | 300 | 300 | 30 | -13 (-4.15%) | 3,168 |
| 21 Sep 2007 | INR | 313.2 | 325 | 312 | 313 | 31.3 | -6.5 (-2.03%) | 6,489 |
| 20 Sep 2007 | INR | 315 | 329.7 | 315 | 319.5 | 31.95 | +4.15 (+1.32%) | 9,957 |
| 19 Sep 2007 | INR | 324 | 327 | 300 | 315.35 | 31.535 | -2.25 (-0.71%) | 7,314 |
| 18 Sep 2007 | INR | 327 | 328.5 | 316 | 317.6 | 31.76 | -9.6 (-2.93%) | 6,537 |
| 17 Sep 2007 | INR | 334.6 | 334.6 | 324 | 327.2 | 32.72 | -3 (-0.91%) | 4,828 |
| 14 Sep 2007 | INR | 332.4 | 345.9 | 330 | 330.2 | 33.02 | +4.5 (+1.38%) | 51,484 |
| 13 Sep 2007 | INR | 319 | 332 | 315.1 | 325.7 | 32.57 | +6.95 (+2.18%) | 18,047 |
| 12 Sep 2007 | INR | 332.9 | 332.9 | 316.2 | 318.75 | 31.875 | -9.3 (-2.83%) | 21,796 |
| 11 Sep 2007 | INR | 319 | 342 | 303.15 | 328.05 | 32.805 | +11.1 (+3.50%) | 62,931 |
| 10 Sep 2007 | INR | 320.5 | 328.4 | 315 | 316.95 | 31.695 | -11.75 (-3.57%) | 30,634 |
