| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2007 | INR | 330 | 342.5 | 325.05 | 339.55 | 339.55 | +16.55 (+5.12%) | 69,545 |
| 12 Oct 2007 | INR | 334 | 334.95 | 318 | 323 | 323 | -9.45 (-2.84%) | 29,460 |
| 11 Oct 2007 | INR | 330.1 | 336 | 323.1 | 332.45 | 332.45 | +5.1 (+1.56%) | 86,834 |
| 10 Oct 2007 | INR | 315 | 330 | 312.75 | 327.35 | 327.35 | +17.5 (+5.65%) | 53,794 |
| 9 Oct 2007 | INR | 298.5 | 317 | 286 | 309.85 | 309.85 | +12.3 (+4.13%) | 44,807 |
| 8 Oct 2007 | INR | 320 | 320 | 296 | 297.55 | 297.55 | -21.45 (-6.72%) | 345,759 |
| 5 Oct 2007 | INR | 333.8 | 333.8 | 316.9 | 319 | 319 | -7.3 (-2.24%) | 35,373 |
| 4 Oct 2007 | INR | 336.25 | 336.5 | 324 | 326.3 | 326.3 | -2.25 (-0.68%) | 27,489 |
| 3 Oct 2007 | INR | 341 | 343 | 327 | 328.55 | 328.55 | -7.45 (-2.22%) | 32,061 |
| 1 Oct 2007 | INR | 345.95 | 345.95 | 333 | 336 | 336 | -0.6 (-0.18%) | 28,823 |
| 28 Sep 2007 | INR | 346 | 348 | 332 | 336.6 | 336.6 | -0.35 (-0.10%) | 37,935 |
| 27 Sep 2007 | INR | 344 | 348.5 | 331.4 | 336.95 | 336.95 | -4.75 (-1.39%) | 23,842 |
| 26 Sep 2007 | INR | 353.8 | 353.8 | 340 | 341.7 | 341.7 | -8.1 (-2.32%) | 20,084 |
| 25 Sep 2007 | INR | 360 | 365 | 347 | 349.8 | 349.8 | -10.1 (-2.81%) | 69,620 |
| 24 Sep 2007 | INR | 356 | 366 | 345.5 | 359.9 | 359.9 | +4.1 (+1.15%) | 115,472 |
| 21 Sep 2007 | INR | 358.5 | 373 | 353 | 355.8 | 355.8 | +2.4 (+0.68%) | 70,756 |
| 20 Sep 2007 | INR | 336 | 356.9 | 334 | 353.4 | 353.4 | +20 (+6.00%) | 227,356 |
| 19 Sep 2007 | INR | 335 | 337 | 328 | 333.4 | 333.4 | +3.9 (+1.18%) | 53,720 |
| 18 Sep 2007 | INR | 329.9 | 333.5 | 320 | 329.5 | 329.5 | +0.1 (+0.03%) | 91,787 |
| 17 Sep 2007 | INR | 336.65 | 341.95 | 325.1 | 329.4 | 329.4 | +0.95 (+0.29%) | 41,193 |
| 14 Sep 2007 | INR | 338 | 345 | 326 | 328.45 | 328.45 | +0.95 (+0.29%) | 23,195 |
| 13 Sep 2007 | INR | 334.9 | 334.9 | 325.05 | 327.5 | 327.5 | -2.55 (-0.77%) | 16,282 |
| 12 Sep 2007 | INR | 330.5 | 334 | 328 | 330.05 | 330.05 | +0.1 (+0.03%) | 220,787 |
| 11 Sep 2007 | INR | 340 | 340 | 328 | 329.95 | 329.95 | -2.6 (-0.78%) | 45,203 |
| 10 Sep 2007 | INR | 338 | 338 | 330.05 | 332.55 | 332.55 | -6.85 (-2.02%) | 31,100 |
| 7 Sep 2007 | INR | 356 | 356 | 336 | 339.4 | 339.4 | -1.75 (-0.51%) | 23,048 |
| 6 Sep 2007 | INR | 340 | 343 | 331.6 | 341.15 | 341.15 | -0.7 (-0.20%) | 24,577 |
| 5 Sep 2007 | INR | 345 | 351.8 | 340.55 | 341.85 | 341.85 | -1.3 (-0.38%) | 58,887 |
| 4 Sep 2007 | INR | 344 | 349.9 | 340.5 | 343.15 | 343.15 | +2.4 (+0.70%) | 58,769 |
| 3 Sep 2007 | INR | 320 | 345.65 | 320 | 340.75 | 340.75 | +6.5 (+1.94%) | 79,502 |
