| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2007 | INR | 506 | 515.85 | 505 | 506.7 | 506.7 | +5.05 (+1.01%) | 84,009 |
| 12 Oct 2007 | INR | 510 | 518.95 | 499 | 501.65 | 501.65 | -11.05 (-2.16%) | 126,363 |
| 11 Oct 2007 | INR | 509.7 | 526.75 | 503 | 512.7 | 512.7 | +9.25 (+1.84%) | 376,633 |
| 10 Oct 2007 | INR | 492.9 | 506.7 | 482 | 503.45 | 503.45 | +17.1 (+3.52%) | 325,701 |
| 9 Oct 2007 | INR | 474 | 492 | 473 | 486.35 | 486.35 | +4.95 (+1.03%) | 733,174 |
| 8 Oct 2007 | INR | 504.95 | 505 | 473.25 | 481.4 | 481.4 | -17.35 (-3.48%) | 128,371 |
| 5 Oct 2007 | INR | 520 | 522 | 495 | 498.75 | 498.75 | -16.95 (-3.29%) | 96,237 |
| 4 Oct 2007 | INR | 492 | 521.4 | 485 | 515.7 | 515.7 | +24.1 (+4.90%) | 419,700 |
| 3 Oct 2007 | INR | 496 | 508.95 | 474 | 491.6 | 491.6 | +1.55 (+0.32%) | 156,141 |
| 1 Oct 2007 | INR | 480 | 502.2 | 471.9 | 490.05 | 490.05 | +16.65 (+3.52%) | 331,579 |
| 28 Sep 2007 | INR | 458 | 478 | 456.25 | 473.4 | 473.4 | +17.25 (+3.78%) | 146,084 |
| 27 Sep 2007 | INR | 463 | 469.9 | 455 | 456.15 | 456.15 | -10.45 (-2.24%) | 29,995 |
| 26 Sep 2007 | INR | 485 | 485 | 465.1 | 466.6 | 466.6 | -3.65 (-0.78%) | 40,644 |
| 25 Sep 2007 | INR | 461.15 | 477 | 461.15 | 470.25 | 470.25 | +0.55 (+0.12%) | 63,832 |
| 24 Sep 2007 | INR | 466.25 | 472.3 | 460 | 469.7 | 469.7 | +8.45 (+1.83%) | 98,187 |
| 21 Sep 2007 | INR | 468.5 | 474 | 459 | 461.25 | 461.25 | -0.2 (-0.04%) | 56,177 |
| 20 Sep 2007 | INR | 458.45 | 481 | 442 | 461.45 | 461.45 | +13.9 (+3.11%) | 150,063 |
| 19 Sep 2007 | INR | 455 | 458 | 446.45 | 447.55 | 447.55 | -0.2 (-0.04%) | 48,344 |
| 18 Sep 2007 | INR | 455 | 455 | 446.5 | 447.75 | 447.75 | -4.75 (-1.05%) | 40,261 |
| 17 Sep 2007 | INR | 448 | 460.95 | 448 | 452.5 | 452.5 | -6 (-1.31%) | 19,770 |
| 14 Sep 2007 | INR | 465 | 469 | 456 | 458.5 | 458.5 | -4.2 (-0.91%) | 30,752 |
| 13 Sep 2007 | INR | 464.35 | 472 | 461.5 | 462.7 | 462.7 | -0.1 (-0.02%) | 29,519 |
| 12 Sep 2007 | INR | 473 | 474.95 | 461 | 462.8 | 462.8 | -7.85 (-1.67%) | 29,230 |
| 11 Sep 2007 | INR | 473 | 479 | 469.25 | 470.65 | 470.65 | -0.65 (-0.14%) | 55,098 |
| 10 Sep 2007 | INR | 463.05 | 476 | 459 | 471.3 | 471.3 | +8.3 (+1.79%) | 103,733 |
| 7 Sep 2007 | INR | 474.9 | 475 | 460.6 | 463 | 463 | -8.35 (-1.77%) | 90,652 |
| 6 Sep 2007 | INR | 462 | 479.9 | 462 | 471.35 | 471.35 | +4.35 (+0.93%) | 216,254 |
| 5 Sep 2007 | INR | 463.95 | 474 | 461 | 467 | 467 | +6.75 (+1.47%) | 136,949 |
| 4 Sep 2007 | INR | 448.5 | 465.7 | 445 | 460.25 | 460.25 | +12.95 (+2.90%) | 129,607 |
| 3 Sep 2007 | INR | 460 | 467 | 442.95 | 447.3 | 447.3 | -7.6 (-1.67%) | 114,824 |
