| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2007 | INR | 233 | 243.4 | 230 | 238 | 238 | +7.75 (+3.37%) | 303,639 |
| 10 Oct 2007 | INR | 227.4 | 234.4 | 226.9 | 230.25 | 230.25 | +5.55 (+2.47%) | 134,720 |
| 9 Oct 2007 | INR | 216.7 | 226.5 | 207 | 224.7 | 224.7 | +8.75 (+4.05%) | 146,085 |
| 8 Oct 2007 | INR | 230 | 230 | 213 | 215.95 | 215.95 | -11.2 (-4.93%) | 132,925 |
| 5 Oct 2007 | INR | 237.9 | 240.5 | 226.15 | 227.15 | 227.15 | -9.35 (-3.95%) | 138,552 |
| 4 Oct 2007 | INR | 240 | 242 | 234.1 | 236.5 | 236.5 | -5.05 (-2.09%) | 89,359 |
| 3 Oct 2007 | INR | 245 | 251.05 | 232 | 241.55 | 241.55 | +0.35 (+0.15%) | 408,906 |
| 1 Oct 2007 | INR | 244 | 247 | 239.05 | 241.2 | 241.2 | +4.1 (+1.73%) | 280,052 |
| 28 Sep 2007 | INR | 226 | 238 | 226 | 237.1 | 237.1 | +12.7 (+5.66%) | 317,541 |
| 27 Sep 2007 | INR | 227.7 | 229.9 | 221 | 224.4 | 224.4 | -2.05 (-0.91%) | 169,180 |
| 26 Sep 2007 | INR | 232.9 | 234 | 226 | 226.45 | 226.45 | -5 (-2.16%) | 93,244 |
| 25 Sep 2007 | INR | 235 | 237.45 | 228.1 | 231.45 | 231.45 | -3.55 (-1.51%) | 70,910 |
| 24 Sep 2007 | INR | 241.1 | 241.9 | 233.5 | 235 | 235 | -3.5 (-1.47%) | 145,873 |
| 21 Sep 2007 | INR | 241 | 247.5 | 237.5 | 238.5 | 238.5 | -3.15 (-1.30%) | 249,343 |
| 20 Sep 2007 | INR | 236.55 | 244 | 233 | 241.65 | 241.65 | +7.2 (+3.07%) | 320,642 |
| 19 Sep 2007 | INR | 236 | 239 | 233.5 | 234.45 | 234.45 | +3.35 (+1.45%) | 158,718 |
| 18 Sep 2007 | INR | 231.1 | 233.5 | 229 | 231.1 | 231.1 | +0.05 (+0.02%) | 53,342 |
| 17 Sep 2007 | INR | 232 | 234.85 | 228.1 | 231.05 | 231.05 | +1.2 (+0.52%) | 87,050 |
| 14 Sep 2007 | INR | 237 | 244 | 228.15 | 229.85 | 229.85 | -4.7 (-2.00%) | 280,209 |
| 13 Sep 2007 | INR | 227.5 | 237 | 226 | 234.55 | 234.55 | +9.35 (+4.15%) | 215,819 |
| 12 Sep 2007 | INR | 229 | 231 | 224.1 | 225.2 | 225.2 | -2.3 (-1.01%) | 104,261 |
| 11 Sep 2007 | INR | 228.7 | 231.9 | 226 | 227.5 | 227.5 | +0.65 (+0.29%) | 71,501 |
| 10 Sep 2007 | INR | 227.15 | 231.9 | 225.1 | 226.85 | 226.85 | -1.45 (-0.64%) | 114,963 |
| 7 Sep 2007 | INR | 235 | 236 | 227.05 | 228.3 | 228.3 | -4.65 (-2.00%) | 79,718 |
| 6 Sep 2007 | INR | 228.55 | 234.5 | 225 | 232.95 | 232.95 | +4.4 (+1.93%) | 151,159 |
| 5 Sep 2007 | INR | 235.4 | 235.4 | 227.2 | 228.55 | 228.55 | -3.9 (-1.68%) | 129,209 |
| 4 Sep 2007 | INR | 227.05 | 235 | 227 | 232.45 | 232.45 | +6.65 (+2.95%) | 256,099 |
| 3 Sep 2007 | INR | 224 | 229.5 | 222.6 | 225.8 | 225.8 | +2.5 (+1.12%) | 154,312 |
| 31 Aug 2007 | INR | 194.4 | 225 | 194.4 | 223.3 | 223.3 | +5.1 (+2.34%) | 131,142 |
| 30 Aug 2007 | INR | 226.5 | 226.5 | 215.55 | 218.2 | 218.2 | -3.6 (-1.62%) | 159,429 |
