| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2007 | INR | 609.4 | 618.4 | 600 | 604.85 | 201.6167 | +3.4 (+0.57%) | 29,272 |
| 12 Oct 2007 | INR | 600 | 626 | 598 | 601.45 | 200.4833 | -4.9 (-0.81%) | 52,185 |
| 11 Oct 2007 | INR | 609.4 | 615 | 598.2 | 606.35 | 202.1167 | +5.85 (+0.97%) | 37,111 |
| 10 Oct 2007 | INR | 589.7 | 607.7 | 578 | 600.5 | 200.1667 | +23.45 (+4.06%) | 111,055 |
| 9 Oct 2007 | INR | 557.05 | 584 | 551.2 | 577.05 | 192.35 | +15.15 (+2.70%) | 111,833 |
| 8 Oct 2007 | INR | 597 | 597 | 550 | 561.9 | 187.3 | -26.15 (-4.45%) | 70,169 |
| 5 Oct 2007 | INR | 622 | 629.4 | 578.15 | 588.05 | 196.0167 | -32.75 (-5.28%) | 77,283 |
| 4 Oct 2007 | INR | 610 | 635.9 | 595 | 620.8 | 206.9333 | +1.2 (+0.19%) | 75,677 |
| 3 Oct 2007 | INR | 646.4 | 655.95 | 592 | 619.6 | 206.5333 | -20.3 (-3.17%) | 95,600 |
| 1 Oct 2007 | INR | 622 | 648 | 622 | 639.9 | 213.3 | +21.3 (+3.44%) | 93,989 |
| 28 Sep 2007 | INR | 613 | 623 | 611 | 618.6 | 206.2 | +9.85 (+1.62%) | 63,628 |
| 27 Sep 2007 | INR | 625 | 627 | 599.05 | 608.75 | 202.9167 | -9.05 (-1.46%) | 68,093 |
| 26 Sep 2007 | INR | 612.1 | 632 | 612 | 617.8 | 205.9333 | +6.5 (+1.06%) | 67,654 |
| 25 Sep 2007 | INR | 641 | 642 | 603 | 611.3 | 203.7667 | -25.25 (-3.97%) | 63,472 |
| 24 Sep 2007 | INR | 642.7 | 654 | 628.5 | 636.55 | 212.1833 | +2.4 (+0.38%) | 89,666 |
| 21 Sep 2007 | INR | 642.9 | 660 | 621.3 | 634.15 | 211.3833 | -6.4 (-1.00%) | 80,978 |
| 20 Sep 2007 | INR | 615.15 | 667.8 | 610 | 640.55 | 213.5167 | +21.15 (+3.41%) | 246,468 |
| 19 Sep 2007 | INR | 630 | 632 | 615.1 | 619.4 | 206.4667 | +8.5 (+1.39%) | 128,577 |
| 18 Sep 2007 | INR | 575 | 618 | 574 | 610.9 | 203.6333 | +34.75 (+6.03%) | 635,980 |
| 17 Sep 2007 | INR | 582.7 | 587.7 | 566 | 576.15 | 192.05 | -2.45 (-0.42%) | 53,049 |
| 14 Sep 2007 | INR | 577.4 | 603.5 | 568 | 578.6 | 192.8667 | +14.5 (+2.57%) | 495,415 |
| 13 Sep 2007 | INR | 525.95 | 571.5 | 525.95 | 564.1 | 188.0333 | +38.15 (+7.25%) | 230,273 |
| 12 Sep 2007 | INR | 518.5 | 536.2 | 518.5 | 525.95 | 175.3167 | +8.85 (+1.71%) | 433,423 |
| 11 Sep 2007 | INR | 511.05 | 527.95 | 508.5 | 517.1 | 172.3667 | +8.55 (+1.68%) | 253,136 |
| 10 Sep 2007 | INR | 507 | 516 | 503.05 | 508.55 | 169.5167 | +0.2 (+0.04%) | 23,361 |
| 7 Sep 2007 | INR | 520.05 | 527.95 | 505 | 508.35 | 169.45 | -11.2 (-2.16%) | 263,226 |
| 6 Sep 2007 | INR | 531 | 534 | 517.7 | 519.55 | 173.1833 | -10.45 (-1.97%) | 36,384 |
| 5 Sep 2007 | INR | 537.05 | 548.95 | 525 | 530 | 176.6667 | -3.1 (-0.58%) | 271,958 |
| 4 Sep 2007 | INR | 522.5 | 539.4 | 519 | 533.1 | 177.7 | +15.2 (+2.93%) | 84,320 |
| 3 Sep 2007 | INR | 525 | 526.7 | 517 | 517.9 | 172.6333 | -0.75 (-0.14%) | 30,183 |
