| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2007 | INR | 292 | 297 | 290.3 | 294.85 | 58.97 | +2.6 (+0.89%) | 46,586 |
| 10 Oct 2007 | INR | 304.5 | 308.4 | 290 | 292.25 | 58.45 | -6.9 (-2.31%) | 65,552 |
| 9 Oct 2007 | INR | 285 | 303 | 281 | 299.15 | 59.83 | +12.8 (+4.47%) | 40,116 |
| 8 Oct 2007 | INR | 307.85 | 307.85 | 285 | 286.35 | 57.27 | -17.65 (-5.81%) | 61,088 |
| 5 Oct 2007 | INR | 297.8 | 306.95 | 295 | 304 | 60.8 | +8.05 (+2.72%) | 73,848 |
| 4 Oct 2007 | INR | 314.25 | 315 | 295 | 295.95 | 59.19 | -15.5 (-4.98%) | 95,428 |
| 3 Oct 2007 | INR | 324.9 | 328.7 | 292.15 | 311.45 | 62.29 | -10.75 (-3.34%) | 91,829 |
| 1 Oct 2007 | INR | 315.05 | 325 | 312.1 | 322.2 | 64.44 | +2.95 (+0.92%) | 79,233 |
| 28 Sep 2007 | INR | 321 | 327.8 | 318.1 | 319.25 | 63.85 | -1.1 (-0.34%) | 105,158 |
| 27 Sep 2007 | INR | 324 | 332 | 315 | 320.35 | 64.07 | +1.75 (+0.55%) | 181,002 |
| 26 Sep 2007 | INR | 312.2 | 325 | 312.2 | 318.6 | 63.72 | +7.95 (+2.56%) | 162,243 |
| 25 Sep 2007 | INR | 307.9 | 319 | 305.25 | 310.65 | 62.13 | +4.1 (+1.34%) | 167,179 |
| 24 Sep 2007 | INR | 305.1 | 309.8 | 298 | 306.55 | 61.31 | +9.55 (+3.22%) | 112,798 |
| 21 Sep 2007 | INR | 296.3 | 305.4 | 296.3 | 297 | 59.4 | +0.7 (+0.24%) | 211,191 |
| 20 Sep 2007 | INR | 309 | 309.4 | 295.55 | 296.3 | 59.26 | -9.1 (-2.98%) | 82,894 |
| 19 Sep 2007 | INR | 323 | 360 | 303.1 | 305.4 | 61.08 | +2.55 (+0.84%) | 98,284 |
| 18 Sep 2007 | INR | 293 | 305 | 291 | 302.85 | 60.57 | +14.85 (+5.16%) | 69,448 |
| 17 Sep 2007 | INR | 299 | 299.7 | 288 | 288 | 57.6 | -7.55 (-2.55%) | 16,483 |
| 14 Sep 2007 | INR | 295 | 301.8 | 293.8 | 295.55 | 59.11 | +4 (+1.37%) | 331,671 |
| 13 Sep 2007 | INR | 293.45 | 298 | 289.25 | 291.55 | 58.31 | +2.05 (+0.71%) | 42,334 |
| 12 Sep 2007 | INR | 289 | 293.6 | 288.25 | 289.5 | 57.9 | +2.5 (+0.87%) | 38,559 |
| 11 Sep 2007 | INR | 295 | 296.5 | 286.05 | 287 | 57.4 | -6.15 (-2.10%) | 19,031 |
| 10 Sep 2007 | INR | 286.05 | 294.9 | 283 | 293.15 | 58.63 | +2.75 (+0.95%) | 49,833 |
| 7 Sep 2007 | INR | 299.75 | 299.75 | 289.55 | 290.4 | 58.08 | +0.7 (+0.24%) | 64,768 |
| 6 Sep 2007 | INR | 288 | 295 | 286.1 | 289.7 | 57.94 | +1.95 (+0.68%) | 53,790 |
| 5 Sep 2007 | INR | 297 | 302.6 | 285 | 287.75 | 57.55 | +0.7 (+0.24%) | 178,164 |
| 4 Sep 2007 | INR | 303 | 303 | 284 | 287.05 | 57.41 | +2.3 (+0.81%) | 45,123 |
| 3 Sep 2007 | INR | 300 | 300 | 273.95 | 284.75 | 56.95 | +10.95 (+4.00%) | 64,565 |
| 31 Aug 2007 | INR | 275 | 279.75 | 270.4 | 273.8 | 54.76 | +2.7 (+1.00%) | 30,410 |
| 30 Aug 2007 | INR | 277.65 | 277.65 | 270.1 | 271.1 | 54.22 | -0.2 (-0.07%) | 9,711 |
