| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2007 | INR | 300 | 308.9 | 300 | 304.15 | 60.83 | +4.3 (+1.43%) | 19,226 |
| 12 Oct 2007 | INR | 305.9 | 311 | 285 | 299.85 | 59.97 | -9.2 (-2.98%) | 51,388 |
| 11 Oct 2007 | INR | 306 | 314.45 | 306 | 309.05 | 61.81 | +0.3 (+0.10%) | 11,709 |
| 10 Oct 2007 | INR | 311.1 | 315 | 307.6 | 308.75 | 61.75 | -1.25 (-0.40%) | 15,019 |
| 9 Oct 2007 | INR | 310.8 | 317.95 | 307 | 310 | 62 | -0.8 (-0.26%) | 14,606 |
| 8 Oct 2007 | INR | 324 | 324 | 306 | 310.8 | 62.16 | -9.25 (-2.89%) | 6,606 |
| 5 Oct 2007 | INR | 327.5 | 335 | 320 | 320.05 | 64.01 | -8.45 (-2.57%) | 5,915 |
| 4 Oct 2007 | INR | 326 | 331.95 | 323.1 | 328.5 | 65.7 | -0.65 (-0.20%) | 3,815 |
| 3 Oct 2007 | INR | 332.2 | 340 | 324.25 | 329.15 | 65.83 | -5.85 (-1.75%) | 7,385 |
| 1 Oct 2007 | INR | 325.55 | 337.8 | 325.55 | 335 | 67 | +8.7 (+2.67%) | 8,014 |
| 28 Sep 2007 | INR | 330 | 333 | 324 | 326.3 | 65.26 | -4.1 (-1.24%) | 7,652 |
| 27 Sep 2007 | INR | 331.05 | 338 | 327.1 | 330.4 | 66.08 | -2.5 (-0.75%) | 5,299 |
| 26 Sep 2007 | INR | 336 | 342 | 332 | 332.9 | 66.58 | -4.35 (-1.29%) | 4,463 |
| 25 Sep 2007 | INR | 345 | 350 | 333.05 | 337.25 | 67.45 | -5.75 (-1.68%) | 4,487 |
| 24 Sep 2007 | INR | 340 | 353 | 338.1 | 343 | 68.6 | +10.8 (+3.25%) | 12,223 |
| 21 Sep 2007 | INR | 330 | 340 | 329 | 332.2 | 66.44 | -8.85 (-2.59%) | 9,962 |
| 20 Sep 2007 | INR | 344.9 | 346 | 329 | 341.05 | 68.21 | +5 (+1.49%) | 11,356 |
| 19 Sep 2007 | INR | 344 | 350.45 | 334 | 336.05 | 67.21 | -5.95 (-1.74%) | 10,200 |
| 18 Sep 2007 | INR | 333 | 344 | 333 | 342 | 68.4 | +3.05 (+0.90%) | 13,510 |
| 17 Sep 2007 | INR | 339 | 342 | 332 | 338.95 | 67.79 | +5.65 (+1.70%) | 5,820 |
| 14 Sep 2007 | INR | 332 | 342.4 | 325 | 333.3 | 66.66 | +3.55 (+1.08%) | 26,178 |
| 13 Sep 2007 | INR | 316 | 344 | 316 | 329.75 | 65.95 | +14.8 (+4.70%) | 31,135 |
| 12 Sep 2007 | INR | 310.05 | 319 | 309.05 | 314.95 | 62.99 | +5.95 (+1.93%) | 17,359 |
| 11 Sep 2007 | INR | 308 | 311.95 | 307.1 | 309 | 61.8 | -0.55 (-0.18%) | 6,821 |
| 10 Sep 2007 | INR | 317.4 | 319 | 308 | 309.55 | 61.91 | -2.9 (-0.93%) | 26,300 |
| 7 Sep 2007 | INR | 318 | 323.95 | 310.55 | 312.45 | 62.49 | -4.75 (-1.50%) | 13,017 |
| 6 Sep 2007 | INR | 319.8 | 319.8 | 312.1 | 317.2 | 63.44 | +2.4 (+0.76%) | 2,187 |
| 5 Sep 2007 | INR | 329.85 | 330 | 307.55 | 314.8 | 62.96 | -5.2 (-1.63%) | 25,922 |
| 4 Sep 2007 | INR | 316.5 | 324.85 | 314 | 320 | 64 | +0.2 (+0.06%) | 10,409 |
| 3 Sep 2007 | INR | 320 | 327.5 | 315 | 319.8 | 63.96 | +0.25 (+0.08%) | 32,952 |
