| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2007 | INR | 326.5 | 327 | 325 | 325.5 | 325.5 | -4.5 (-1.36%) | 25,313 |
| 9 Oct 2007 | INR | 320 | 334.9 | 320 | 330 | 330 | +5 (+1.54%) | 1,933 |
| 8 Oct 2007 | INR | 327 | 327 | 320 | 325 | 325 | -10 (-2.99%) | 4,020 |
| 5 Oct 2007 | INR | 359.95 | 359.95 | 332 | 335 | 335 | -10 (-2.90%) | 2,263 |
| 4 Oct 2007 | INR | 355 | 355 | 341.05 | 345 | 345 | -12.85 (-3.59%) | 1,469 |
| 3 Oct 2007 | INR | 330 | 358 | 330 | 357.85 | 357.85 | +15 (+4.38%) | 22,342 |
| 1 Oct 2007 | INR | 343 | 345.15 | 339.5 | 342.85 | 342.85 | -13.85 (-3.88%) | 6,591 |
| 28 Sep 2007 | INR | 379.95 | 382 | 356.7 | 356.7 | 356.7 | -18.75 (-4.99%) | 9,966 |
| 27 Sep 2007 | INR | 373 | 382 | 348 | 375.45 | 375.45 | +5.45 (+1.47%) | 18,744 |
| 26 Sep 2007 | INR | 357 | 373 | 343.1 | 370 | 370 | +11.65 (+3.25%) | 13,435 |
| 25 Sep 2007 | INR | 384.4 | 384.4 | 358.35 | 358.35 | 358.35 | -17.35 (-4.62%) | 9,852 |
| 24 Sep 2007 | INR | 361 | 375.7 | 359.55 | 375.7 | 375.7 | +17.85 (+4.99%) | 48,135 |
| 21 Sep 2007 | INR | 339 | 359 | 326.1 | 357.85 | 357.85 | +26.05 (+7.85%) | 111,797 |
| 20 Sep 2007 | INR | 340 | 346 | 331.8 | 331.8 | 331.8 | 0.0 (0.0%) | 15,183 |
| 19 Sep 2007 | INR | 311 | 331.8 | 311 | 331.8 | 331.8 | +10.8 (+3.36%) | 66,173 |
| 18 Sep 2007 | INR | 315 | 330 | 315 | 321 | 321 | -4 (-1.23%) | 43,966 |
| 17 Sep 2007 | INR | 330 | 330 | 310 | 325 | 325 | +6 (+1.88%) | 4,757 |
| 14 Sep 2007 | INR | 330 | 330 | 316.25 | 319 | 319 | -4 (-1.24%) | 1,902 |
| 13 Sep 2007 | INR | 348 | 348 | 323 | 323 | 323 | -11.05 (-3.31%) | 2,936 |
| 12 Sep 2007 | INR | 343 | 347.95 | 334.05 | 334.05 | 334.05 | -4.95 (-1.46%) | 3,846 |
| 11 Sep 2007 | INR | 335 | 348.9 | 325 | 339 | 339 | +5.9 (+1.77%) | 17,620 |
| 10 Sep 2007 | INR | 317 | 333.15 | 315 | 333.1 | 333.1 | +18.1 (+5.75%) | 7,311 |
| 7 Sep 2007 | INR | 325 | 329 | 315 | 315 | 315 | -7 (-2.17%) | 3,424 |
| 6 Sep 2007 | INR | 328.5 | 328.5 | 322 | 322 | 322 | -16 (-4.73%) | 727 |
| 5 Sep 2007 | INR | 320 | 338 | 320 | 338 | 338 | +2.3 (+0.69%) | 2,186 |
| 4 Sep 2007 | INR | 334 | 340 | 320 | 335.7 | 335.7 | +6.9 (+2.10%) | 19,010 |
| 3 Sep 2007 | INR | 323.6 | 328.8 | 316.5 | 328.8 | 328.8 | +15.65 (+5.00%) | 32,173 |
| 31 Aug 2007 | INR | 303 | 313.15 | 293 | 313.15 | 313.15 | +13.9 (+4.64%) | 14,972 |
| 30 Aug 2007 | INR | 285 | 299.25 | 280.5 | 299.25 | 299.25 | +14.25 (+5%) | 19,762 |
| 29 Aug 2007 | INR | 275 | 289.35 | 268.2 | 285 | 285 | +9.85 (+3.58%) | 1,451 |
