| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2007 | INR | 349 | 350 | 319 | 323.15 | 323.15 | -11.9 (-3.55%) | 15,416 |
| 9 Oct 2007 | INR | 324.5 | 346.8 | 307.1 | 335.05 | 335.05 | +2.95 (+0.89%) | 114,471 |
| 8 Oct 2007 | INR | 352 | 352 | 316 | 332.1 | 332.1 | -8.4 (-2.47%) | 29,493 |
| 5 Oct 2007 | INR | 359.75 | 359.8 | 340 | 340.5 | 340.5 | -10.45 (-2.98%) | 14,477 |
| 4 Oct 2007 | INR | 346.05 | 364 | 346.05 | 350.95 | 350.95 | -11.7 (-3.23%) | 18,325 |
| 3 Oct 2007 | INR | 380.65 | 380.65 | 345.7 | 362.65 | 362.65 | -12.65 (-3.37%) | 19,253 |
| 1 Oct 2007 | INR | 384 | 386 | 375 | 375.3 | 375.3 | -6.4 (-1.68%) | 16,064 |
| 28 Sep 2007 | INR | 385 | 396 | 376 | 381.7 | 381.7 | -3.2 (-0.83%) | 59,210 |
| 27 Sep 2007 | INR | 385 | 386 | 366.1 | 384.9 | 384.9 | +7.9 (+2.10%) | 35,722 |
| 26 Sep 2007 | INR | 387 | 390 | 372 | 377 | 377 | -6.45 (-1.68%) | 28,577 |
| 25 Sep 2007 | INR | 396 | 415 | 370 | 383.45 | 383.45 | -11 (-2.79%) | 40,706 |
| 24 Sep 2007 | INR | 367 | 397 | 361.9 | 394.45 | 394.45 | +37.4 (+10.47%) | 87,066 |
| 21 Sep 2007 | INR | 325 | 383 | 325 | 357.05 | 357.05 | +28.15 (+8.56%) | 110,334 |
| 20 Sep 2007 | INR | 340 | 344 | 325.05 | 328.9 | 328.9 | -4.1 (-1.23%) | 11,391 |
| 19 Sep 2007 | INR | 345 | 348 | 333 | 333 | 333 | -5.3 (-1.57%) | 28,056 |
| 18 Sep 2007 | INR | 350.6 | 353 | 333 | 338.3 | 338.3 | -8.4 (-2.42%) | 33,339 |
| 17 Sep 2007 | INR | 307 | 353.95 | 306 | 346.7 | 346.7 | +41.7 (+13.67%) | 55,926 |
| 14 Sep 2007 | INR | 315 | 319 | 305 | 305 | 305 | -7.6 (-2.43%) | 6,849 |
| 13 Sep 2007 | INR | 314 | 323.5 | 308 | 312.6 | 312.6 | -7.55 (-2.36%) | 7,325 |
| 12 Sep 2007 | INR | 319 | 328 | 312.05 | 320.15 | 320.15 | +5.85 (+1.86%) | 23,750 |
| 11 Sep 2007 | INR | 311.15 | 318.6 | 304.1 | 314.3 | 314.3 | +3.3 (+1.06%) | 14,040 |
| 10 Sep 2007 | INR | 317.9 | 317.9 | 303 | 311 | 311 | -7.4 (-2.32%) | 19,967 |
| 7 Sep 2007 | INR | 320 | 324 | 315.1 | 318.4 | 318.4 | +2.2 (+0.70%) | 12,582 |
| 6 Sep 2007 | INR | 310.05 | 323.75 | 310.05 | 316.2 | 316.2 | -3.55 (-1.11%) | 8,741 |
| 5 Sep 2007 | INR | 314 | 327.85 | 314 | 319.75 | 319.75 | +9.6 (+3.10%) | 30,718 |
| 4 Sep 2007 | INR | 300 | 315 | 300 | 310.15 | 310.15 | +10.1 (+3.37%) | 10,968 |
| 3 Sep 2007 | INR | 295.05 | 303.85 | 295 | 300.05 | 300.05 | +5.6 (+1.90%) | 11,389 |
| 31 Aug 2007 | INR | 288 | 305 | 287 | 294.45 | 294.45 | +9.45 (+3.32%) | 12,100 |
| 30 Aug 2007 | INR | 283 | 295 | 281.75 | 285 | 285 | +6.65 (+2.39%) | 4,824 |
| 29 Aug 2007 | INR | 281.4 | 281.4 | 271.5 | 278.35 | 278.35 | -3.05 (-1.08%) | 2,581 |
