| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Oct 2007 | INR | 447.9 | 447.9 | 423 | 436.75 | 436.75 | -7.1 (-1.60%) | 64,917 |
| 1 Oct 2007 | INR | 435 | 450 | 423 | 443.85 | 443.85 | +16.7 (+3.91%) | 51,175 |
| 28 Sep 2007 | INR | 448 | 454 | 424 | 427.15 | 427.15 | -12.9 (-2.93%) | 20,384 |
| 27 Sep 2007 | INR | 449 | 450 | 435.5 | 440.05 | 440.05 | +5.75 (+1.32%) | 28,868 |
| 26 Sep 2007 | INR | 424 | 438 | 424 | 434.3 | 434.3 | +12.1 (+2.87%) | 48,851 |
| 25 Sep 2007 | INR | 423 | 427 | 418.5 | 422.2 | 422.2 | +1.95 (+0.46%) | 21,067 |
| 24 Sep 2007 | INR | 428.95 | 428.95 | 416.3 | 420.25 | 420.25 | -0.4 (-0.10%) | 21,911 |
| 21 Sep 2007 | INR | 432 | 432 | 415.1 | 420.65 | 420.65 | -11 (-2.55%) | 34,457 |
| 20 Sep 2007 | INR | 424 | 456.65 | 424 | 431.65 | 431.65 | -19.8 (-4.39%) | 84,298 |
| 19 Sep 2007 | INR | 466 | 480 | 449 | 451.45 | 451.45 | -4.35 (-0.95%) | 100,063 |
| 18 Sep 2007 | INR | 460 | 477 | 451 | 455.8 | 455.8 | +10.7 (+2.40%) | 127,842 |
| 17 Sep 2007 | INR | 475 | 485 | 416.25 | 445.1 | 445.1 | -64.5 (-12.66%) | 536,838 |
| 14 Sep 2007 | INR | 523.2 | 529.75 | 506 | 509.6 | 509.6 | -18.4 (-3.48%) | 17,995 |
| 13 Sep 2007 | INR | 528 | 529.95 | 521.05 | 528 | 528 | +1.05 (+0.20%) | 7,001 |
| 12 Sep 2007 | INR | 549 | 549 | 520 | 526.95 | 526.95 | -10.9 (-2.03%) | 25,911 |
| 11 Sep 2007 | INR | 569.95 | 569.95 | 534.9 | 537.85 | 537.85 | -22 (-3.93%) | 14,399 |
| 10 Sep 2007 | INR | 580 | 580 | 552 | 559.85 | 559.85 | -25.4 (-4.34%) | 12,008 |
| 7 Sep 2007 | INR | 598.4 | 605 | 580.55 | 585.25 | 585.25 | -8.9 (-1.50%) | 34,523 |
| 6 Sep 2007 | INR | 609 | 610 | 585.7 | 594.15 | 594.15 | -2.35 (-0.39%) | 21,288 |
| 5 Sep 2007 | INR | 581.8 | 606 | 578.05 | 596.5 | 596.5 | +26.5 (+4.65%) | 47,766 |
| 4 Sep 2007 | INR | 555 | 578 | 552 | 570 | 570 | +15 (+2.70%) | 27,607 |
| 3 Sep 2007 | INR | 535 | 559.8 | 517 | 555 | 555 | +23.85 (+4.49%) | 43,815 |
| 31 Aug 2007 | INR | 528 | 535 | 528 | 531.15 | 531.15 | +2.75 (+0.52%) | 2,912 |
| 30 Aug 2007 | INR | 545.5 | 548 | 524 | 528.4 | 528.4 | -11.7 (-2.17%) | 3,492 |
| 29 Aug 2007 | INR | 537 | 544 | 530 | 540.1 | 540.1 | +0.1 (+0.02%) | 7,352 |
| 28 Aug 2007 | INR | 540 | 546 | 530 | 540 | 540 | -0.3 (-0.06%) | 1,399 |
| 27 Aug 2007 | INR | 548.5 | 555 | 534.25 | 540.3 | 540.3 | +10.6 (+2.00%) | 8,680 |
| 24 Aug 2007 | INR | 534.9 | 534.9 | 520 | 529.7 | 529.7 | -2.7 (-0.51%) | 2,088 |
| 23 Aug 2007 | INR | 552.5 | 553 | 525 | 532.4 | 532.4 | -14.6 (-2.67%) | 6,792 |
| 22 Aug 2007 | INR | 526 | 570 | 525 | 547 | 547 | +21 (+3.99%) | 14,358 |
