| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Oct 2007 | INR | 856.4 | 949.6 | 845 | 929.35 | 92.935 | +54.35 (+6.21%) | 166,040 |
| 29 Oct 2007 | INR | 850 | 881 | 850 | 875 | 87.5 | +24.05 (+2.83%) | 132,870 |
| 26 Oct 2007 | INR | 819 | 858 | 818.4 | 850.95 | 85.095 | +31.25 (+3.81%) | 140,350 |
| 25 Oct 2007 | INR | 816.2 | 845 | 810.05 | 819.7 | 81.97 | +2 (+0.24%) | 100,200 |
| 24 Oct 2007 | INR | 808 | 840 | 795.9 | 817.7 | 81.77 | +32.2 (+4.10%) | 618,260 |
| 23 Oct 2007 | INR | 820 | 825 | 780.1 | 785.5 | 78.55 | -18.75 (-2.33%) | 93,420 |
| 22 Oct 2007 | INR | 788 | 834 | 788 | 804.25 | 80.425 | -12.85 (-1.57%) | 79,950 |
| 19 Oct 2007 | INR | 765 | 839 | 765 | 817.1 | 81.71 | -2.9 (-0.35%) | 260,890 |
| 18 Oct 2007 | INR | 830 | 844.9 | 805 | 820 | 82 | +0.55 (+0.07%) | 286,260 |
| 17 Oct 2007 | INR | 710 | 839 | 650 | 819.45 | 81.945 | +8.45 (+1.04%) | 240,960 |
| 16 Oct 2007 | INR | 788 | 829.9 | 770 | 811 | 81.1 | +23.7 (+3.01%) | 301,540 |
| 15 Oct 2007 | INR | 710 | 799 | 710 | 787.3 | 78.73 | +46.35 (+6.26%) | 540,140 |
| 12 Oct 2007 | INR | 719 | 752 | 707.1 | 740.95 | 74.095 | +22.25 (+3.10%) | 781,380 |
| 11 Oct 2007 | INR | 699 | 723 | 695 | 718.7 | 71.87 | +18.25 (+2.61%) | 266,190 |
| 10 Oct 2007 | INR | 666 | 707 | 666 | 700.45 | 70.045 | +26.15 (+3.88%) | 326,770 |
| 9 Oct 2007 | INR | 685 | 688 | 667.05 | 674.3 | 67.43 | -11.55 (-1.68%) | 167,520 |
| 8 Oct 2007 | INR | 659.7 | 703.9 | 657.25 | 685.85 | 68.585 | +23.85 (+3.60%) | 522,320 |
| 5 Oct 2007 | INR | 690 | 695.6 | 630 | 662 | 66.2 | -23.45 (-3.42%) | 268,190 |
| 4 Oct 2007 | INR | 700.1 | 700.1 | 681.9 | 685.45 | 68.545 | -10.4 (-1.49%) | 140,170 |
| 3 Oct 2007 | INR | 710 | 714.7 | 671 | 695.85 | 69.585 | -2.05 (-0.29%) | 210,230 |
| 2 Oct 2007 | INR | 0 | 0 | 0 | 697.9 | 69.79 | 0.0 (0.0%) | 0 |
| 1 Oct 2007 | INR | 682.05 | 705 | 676.8 | 697.9 | 69.79 | +12.9 (+1.88%) | 200,810 |
| 28 Sep 2007 | INR | 705 | 705 | 684.1 | 685 | 68.5 | -13.4 (-1.92%) | 117,800 |
| 27 Sep 2007 | INR | 721 | 724.8 | 695 | 698.4 | 69.84 | -14.9 (-2.09%) | 80,510 |
| 26 Sep 2007 | INR | 739 | 753 | 707 | 713.3 | 71.33 | -13.8 (-1.90%) | 161,010 |
| 25 Sep 2007 | INR | 738.75 | 759 | 720.25 | 727.1 | 72.71 | +0.1 (+0.01%) | 480,930 |
| 24 Sep 2007 | INR | 712 | 741 | 712 | 727 | 72.7 | +2.95 (+0.41%) | 105,600 |
| 21 Sep 2007 | INR | 740 | 746.8 | 716 | 724.05 | 72.405 | -10.15 (-1.38%) | 173,660 |
| 20 Sep 2007 | INR | 749.9 | 769 | 730.1 | 734.2 | 73.42 | +4.9 (+0.67%) | 407,810 |
| 19 Sep 2007 | INR | 740 | 773.9 | 722.1 | 729.3 | 72.93 | +1.35 (+0.19%) | 812,920 |
