| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2007 | INR | 223 | 237 | 223 | 232.3 | 232.3 | +9.45 (+4.24%) | 282,949 |
| 12 Oct 2007 | INR | 221 | 233.95 | 219.7 | 222.85 | 222.85 | +2.2 (+1.00%) | 300,054 |
| 11 Oct 2007 | INR | 227.7 | 229.85 | 219.5 | 220.65 | 220.65 | -3.3 (-1.47%) | 343,479 |
| 10 Oct 2007 | INR | 236 | 241 | 222.7 | 223.95 | 223.95 | -8.25 (-3.55%) | 261,736 |
| 9 Oct 2007 | INR | 229 | 233.7 | 226 | 232.2 | 232.2 | +2.35 (+1.02%) | 97,468 |
| 8 Oct 2007 | INR | 238.8 | 241.7 | 225 | 229.85 | 229.85 | -9.05 (-3.79%) | 195,175 |
| 5 Oct 2007 | INR | 244.55 | 245.95 | 237.4 | 238.9 | 238.9 | -2.9 (-1.20%) | 89,478 |
| 4 Oct 2007 | INR | 246 | 252 | 239.1 | 241.8 | 241.8 | -4.3 (-1.75%) | 188,782 |
| 3 Oct 2007 | INR | 232 | 254 | 230 | 246.1 | 246.1 | +12.75 (+5.46%) | 745,092 |
| 1 Oct 2007 | INR | 236 | 237.5 | 230.25 | 233.35 | 233.35 | -0.3 (-0.13%) | 224,049 |
| 28 Sep 2007 | INR | 226 | 235 | 224.25 | 233.65 | 233.65 | +10.55 (+4.73%) | 423,921 |
| 27 Sep 2007 | INR | 220 | 226.9 | 217.1 | 223.1 | 223.1 | +4.5 (+2.06%) | 625,202 |
| 26 Sep 2007 | INR | 220 | 224.5 | 216.3 | 218.6 | 218.6 | -1.35 (-0.61%) | 185,690 |
| 25 Sep 2007 | INR | 224.7 | 225 | 219 | 219.95 | 219.95 | -2.3 (-1.03%) | 71,161 |
| 24 Sep 2007 | INR | 225 | 228 | 221 | 222.25 | 222.25 | -0.55 (-0.25%) | 162,080 |
| 21 Sep 2007 | INR | 220 | 226.6 | 220 | 222.8 | 222.8 | +2.05 (+0.93%) | 89,619 |
| 20 Sep 2007 | INR | 230 | 230 | 219.25 | 220.75 | 220.75 | -5.65 (-2.50%) | 167,770 |
| 19 Sep 2007 | INR | 229.9 | 233.7 | 225 | 226.4 | 226.4 | +0.9 (+0.40%) | 174,788 |
| 18 Sep 2007 | INR | 223.9 | 232 | 222 | 225.5 | 225.5 | -0.4 (-0.18%) | 178,545 |
| 17 Sep 2007 | INR | 225 | 229 | 224.9 | 225.9 | 225.9 | +0.6 (+0.27%) | 106,111 |
| 14 Sep 2007 | INR | 235 | 238.35 | 223 | 225.3 | 225.3 | -7.6 (-3.26%) | 278,062 |
| 13 Sep 2007 | INR | 235.95 | 235.95 | 231.15 | 232.9 | 232.9 | +0.65 (+0.28%) | 117,406 |
| 12 Sep 2007 | INR | 236.9 | 238.95 | 231.05 | 232.25 | 232.25 | -1.5 (-0.64%) | 195,459 |
| 11 Sep 2007 | INR | 235.95 | 237.2 | 232.2 | 233.75 | 233.75 | +0.65 (+0.28%) | 129,273 |
| 10 Sep 2007 | INR | 230 | 238.4 | 229 | 233.1 | 233.1 | +1.85 (+0.80%) | 350,624 |
| 7 Sep 2007 | INR | 229 | 236.1 | 228.25 | 231.25 | 231.25 | +4.15 (+1.83%) | 276,630 |
| 6 Sep 2007 | INR | 222 | 229.2 | 220.05 | 227.1 | 227.1 | +1.7 (+0.75%) | 162,685 |
| 5 Sep 2007 | INR | 225 | 230.7 | 220.25 | 225.4 | 225.4 | +3.4 (+1.53%) | 319,155 |
| 4 Sep 2007 | INR | 221.2 | 226 | 216.5 | 222 | 222 | +4.35 (+2.00%) | 408,275 |
| 3 Sep 2007 | INR | 210 | 219.5 | 205 | 217.65 | 217.65 | +11.65 (+5.66%) | 319,230 |
