| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2007 | INR | 210.2 | 226.8 | 210 | 223.2 | 223.2 | +6.1 (+2.81%) | 55,285 |
| 8 Oct 2007 | INR | 233 | 234 | 217.1 | 217.1 | 217.1 | -11.4 (-4.99%) | 59,438 |
| 5 Oct 2007 | INR | 236.7 | 240.9 | 226.75 | 228.5 | 228.5 | -8.4 (-3.55%) | 67,857 |
| 4 Oct 2007 | INR | 236 | 247 | 235 | 236.9 | 236.9 | -6.6 (-2.71%) | 93,942 |
| 3 Oct 2007 | INR | 253.75 | 259.2 | 242.25 | 243.5 | 243.5 | -3.4 (-1.38%) | 102,331 |
| 1 Oct 2007 | INR | 245 | 252 | 243 | 246.9 | 246.9 | +1.85 (+0.75%) | 35,131 |
| 28 Sep 2007 | INR | 244 | 249 | 242.35 | 245.05 | 245.05 | +0.45 (+0.18%) | 30,822 |
| 27 Sep 2007 | INR | 252 | 256.8 | 243.15 | 244.6 | 244.6 | -6.3 (-2.51%) | 40,437 |
| 26 Sep 2007 | INR | 248.5 | 260 | 247.1 | 250.9 | 250.9 | +2.6 (+1.05%) | 58,162 |
| 25 Sep 2007 | INR | 252.5 | 257 | 246.15 | 248.3 | 248.3 | -4.4 (-1.74%) | 50,896 |
| 24 Sep 2007 | INR | 260 | 269 | 250.25 | 252.7 | 252.7 | -7.1 (-2.73%) | 148,741 |
| 21 Sep 2007 | INR | 269.5 | 270 | 258.8 | 259.8 | 259.8 | -7.5 (-2.81%) | 98,752 |
| 20 Sep 2007 | INR | 281.8 | 281.8 | 265.2 | 267.3 | 267.3 | -9.45 (-3.41%) | 69,787 |
| 19 Sep 2007 | INR | 280 | 287.85 | 275 | 276.75 | 276.75 | +0.95 (+0.34%) | 163,121 |
| 18 Sep 2007 | INR | 266 | 276.2 | 265.9 | 275.8 | 275.8 | +12.75 (+4.85%) | 258,957 |
| 17 Sep 2007 | INR | 251 | 263.05 | 249.2 | 263.05 | 263.05 | +12.5 (+4.99%) | 132,388 |
| 14 Sep 2007 | INR | 254 | 259 | 249 | 250.55 | 250.55 | -2 (-0.79%) | 100,583 |
| 13 Sep 2007 | INR | 248.9 | 256 | 247 | 252.55 | 252.55 | +4.7 (+1.90%) | 143,450 |
| 12 Sep 2007 | INR | 239.95 | 257.4 | 233.6 | 247.85 | 247.85 | +10.7 (+4.51%) | 346,570 |
| 11 Sep 2007 | INR | 235 | 244.2 | 232 | 237.15 | 237.15 | +3.85 (+1.65%) | 179,265 |
| 10 Sep 2007 | INR | 220.55 | 244.2 | 220.55 | 233.3 | 233.3 | +11.3 (+5.09%) | 651,288 |
| 7 Sep 2007 | INR | 206.9 | 222 | 206 | 222 | 222 | +20.15 (+9.98%) | 215,967 |
| 6 Sep 2007 | INR | 190.1 | 201.85 | 190.1 | 201.85 | 201.85 | +9.6 (+4.99%) | 99,773 |
| 5 Sep 2007 | INR | 197.05 | 197.05 | 191.15 | 192.25 | 192.25 | -3.2 (-1.64%) | 299,250 |
| 4 Sep 2007 | INR | 199 | 203.5 | 193.9 | 195.45 | 195.45 | -3.55 (-1.78%) | 36,634 |
| 3 Sep 2007 | INR | 200 | 200.5 | 198 | 199 | 199 | +1.35 (+0.68%) | 26,807 |
| 31 Aug 2007 | INR | 202 | 202 | 196.1 | 197.65 | 197.65 | +0.05 (+0.03%) | 33,043 |
| 30 Aug 2007 | INR | 197 | 202.75 | 195 | 197.6 | 197.6 | +4.5 (+2.33%) | 176,435 |
| 29 Aug 2007 | INR | 186 | 198 | 185 | 193.1 | 193.1 | +2.85 (+1.50%) | 96,054 |
| 28 Aug 2007 | INR | 188.5 | 192 | 185 | 190.25 | 190.25 | +5.25 (+2.84%) | 52,141 |
