| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2007 | INR | 515 | 538 | 499 | 524.8 | 524.8 | +13.25 (+2.59%) | 40,515 |
| 10 Oct 2007 | INR | 530 | 534.9 | 506.05 | 511.55 | 511.55 | -9.55 (-1.83%) | 12,138 |
| 9 Oct 2007 | INR | 453.05 | 528 | 453.05 | 521.1 | 521.1 | +44.3 (+9.29%) | 34,836 |
| 8 Oct 2007 | INR | 508.95 | 508.95 | 470 | 476.8 | 476.8 | -18.2 (-3.68%) | 12,712 |
| 5 Oct 2007 | INR | 510 | 526 | 492.55 | 495 | 495 | -12.7 (-2.50%) | 23,963 |
| 4 Oct 2007 | INR | 528 | 528 | 491 | 507.7 | 507.7 | +13.1 (+2.65%) | 12,112 |
| 3 Oct 2007 | INR | 529 | 532 | 491.05 | 494.6 | 494.6 | -22.9 (-4.43%) | 18,601 |
| 1 Oct 2007 | INR | 521 | 531 | 516 | 517.5 | 517.5 | +1 (+0.19%) | 10,856 |
| 28 Sep 2007 | INR | 508 | 540 | 503.05 | 516.5 | 516.5 | +8.1 (+1.59%) | 18,198 |
| 27 Sep 2007 | INR | 511 | 525 | 506.1 | 508.4 | 508.4 | -4.45 (-0.87%) | 13,231 |
| 26 Sep 2007 | INR | 514.85 | 528 | 510 | 512.85 | 512.85 | -11.55 (-2.20%) | 13,520 |
| 25 Sep 2007 | INR | 535 | 536.95 | 521 | 524.4 | 524.4 | -8.4 (-1.58%) | 10,507 |
| 24 Sep 2007 | INR | 544.95 | 544.95 | 527 | 532.8 | 532.8 | -3.5 (-0.65%) | 8,876 |
| 21 Sep 2007 | INR | 543.95 | 544.85 | 533 | 536.3 | 536.3 | -3.4 (-0.63%) | 8,141 |
| 20 Sep 2007 | INR | 541.1 | 548.9 | 535.05 | 539.7 | 539.7 | -0.85 (-0.16%) | 8,964 |
| 19 Sep 2007 | INR | 548 | 551.5 | 538 | 540.55 | 540.55 | +4.9 (+0.91%) | 12,639 |
| 18 Sep 2007 | INR | 533.7 | 540 | 530 | 535.65 | 535.65 | +0.65 (+0.12%) | 13,592 |
| 17 Sep 2007 | INR | 537 | 546.5 | 529 | 535 | 535 | +1.6 (+0.30%) | 12,759 |
| 14 Sep 2007 | INR | 541.15 | 556.95 | 505.5 | 533.4 | 533.4 | -12.55 (-2.30%) | 30,787 |
| 13 Sep 2007 | INR | 552 | 558 | 544 | 545.95 | 545.95 | -4.15 (-0.75%) | 10,931 |
| 12 Sep 2007 | INR | 559 | 565 | 547.1 | 550.1 | 550.1 | -2.7 (-0.49%) | 9,076 |
| 11 Sep 2007 | INR | 560 | 568 | 550.2 | 552.8 | 552.8 | -2.3 (-0.41%) | 18,227 |
| 10 Sep 2007 | INR | 552.8 | 568 | 551.5 | 555.1 | 555.1 | -0.95 (-0.17%) | 28,951 |
| 7 Sep 2007 | INR | 569.5 | 579.95 | 553.15 | 556.05 | 556.05 | -7.3 (-1.30%) | 46,974 |
| 6 Sep 2007 | INR | 532.65 | 581.45 | 532.65 | 563.35 | 563.35 | +17.45 (+3.20%) | 116,908 |
| 5 Sep 2007 | INR | 560 | 565 | 544 | 545.9 | 545.9 | -12.7 (-2.27%) | 12,594 |
| 4 Sep 2007 | INR | 570 | 571 | 554 | 558.6 | 558.6 | -4.8 (-0.85%) | 27,501 |
| 3 Sep 2007 | INR | 563.7 | 575 | 558.25 | 563.4 | 563.4 | +5.35 (+0.96%) | 51,381 |
| 31 Aug 2007 | INR | 520.65 | 586.75 | 520.65 | 558.05 | 558.05 | +43.1 (+8.37%) | 282,033 |
| 30 Aug 2007 | INR | 535 | 548.5 | 511.1 | 514.95 | 514.95 | -13.3 (-2.52%) | 60,493 |
