| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2007 | INR | 205 | 206 | 201.15 | 202.3 | 202.3 | +1.6 (+0.80%) | 8,438 |
| 12 Oct 2007 | INR | 202 | 206.75 | 199 | 200.7 | 200.7 | -2.4 (-1.18%) | 11,339 |
| 11 Oct 2007 | INR | 200.2 | 207 | 200 | 203.1 | 203.1 | +0.3 (+0.15%) | 8,207 |
| 10 Oct 2007 | INR | 207.8 | 209 | 202 | 202.8 | 202.8 | -5 (-2.41%) | 13,279 |
| 9 Oct 2007 | INR | 204.95 | 210 | 200.4 | 207.8 | 207.8 | +4.7 (+2.31%) | 16,174 |
| 8 Oct 2007 | INR | 209 | 209 | 199.25 | 203.1 | 203.1 | -5.7 (-2.73%) | 16,529 |
| 5 Oct 2007 | INR | 214 | 215 | 206.5 | 208.8 | 208.8 | -2.35 (-1.11%) | 18,292 |
| 4 Oct 2007 | INR | 214 | 215 | 205 | 211.15 | 211.15 | -0.9 (-0.42%) | 14,858 |
| 3 Oct 2007 | INR | 223.5 | 228 | 207 | 212.05 | 212.05 | -9.1 (-4.11%) | 30,403 |
| 1 Oct 2007 | INR | 219.8 | 228.8 | 217 | 221.15 | 221.15 | +4.35 (+2.01%) | 51,620 |
| 28 Sep 2007 | INR | 212 | 223 | 206.2 | 216.8 | 216.8 | +8.3 (+3.98%) | 112,888 |
| 27 Sep 2007 | INR | 206 | 214.9 | 206 | 208.5 | 208.5 | +3.15 (+1.53%) | 18,766 |
| 26 Sep 2007 | INR | 208.25 | 210 | 205 | 205.35 | 205.35 | -2 (-0.96%) | 10,800 |
| 25 Sep 2007 | INR | 200 | 215 | 200 | 207.35 | 207.35 | -1.55 (-0.74%) | 17,683 |
| 24 Sep 2007 | INR | 216 | 218 | 208.1 | 208.9 | 208.9 | -4.95 (-2.31%) | 18,401 |
| 21 Sep 2007 | INR | 212 | 226 | 211.1 | 213.85 | 213.85 | -1.6 (-0.74%) | 45,823 |
| 20 Sep 2007 | INR | 210 | 221.9 | 204 | 215.45 | 215.45 | +9.95 (+4.84%) | 53,860 |
| 19 Sep 2007 | INR | 216 | 216 | 205.25 | 205.5 | 205.5 | -4.4 (-2.10%) | 19,064 |
| 18 Sep 2007 | INR | 204.8 | 213.5 | 202.25 | 209.9 | 209.9 | +6.8 (+3.35%) | 38,539 |
| 17 Sep 2007 | INR | 208 | 209 | 201.1 | 203.1 | 203.1 | -3.9 (-1.88%) | 8,653 |
| 14 Sep 2007 | INR | 213 | 213 | 206.15 | 207 | 207 | -3.85 (-1.83%) | 23,439 |
| 13 Sep 2007 | INR | 208 | 213.9 | 205 | 210.85 | 210.85 | +5.95 (+2.90%) | 37,155 |
| 12 Sep 2007 | INR | 197.5 | 208.9 | 194.6 | 204.9 | 204.9 | +9.5 (+4.86%) | 44,010 |
| 11 Sep 2007 | INR | 197.95 | 197.95 | 194.3 | 195.4 | 195.4 | +0.85 (+0.44%) | 8,410 |
| 10 Sep 2007 | INR | 195 | 199 | 193.05 | 194.55 | 194.55 | -2.6 (-1.32%) | 45,200 |
| 7 Sep 2007 | INR | 201.5 | 201.5 | 195 | 197.15 | 197.15 | -2 (-1.00%) | 32,540 |
| 6 Sep 2007 | INR | 199.8 | 202.25 | 196.3 | 199.15 | 199.15 | +1.3 (+0.66%) | 22,478 |
| 5 Sep 2007 | INR | 201.5 | 205 | 196 | 197.85 | 197.85 | +2.6 (+1.33%) | 39,512 |
| 4 Sep 2007 | INR | 200 | 200 | 194 | 195.25 | 195.25 | -3.95 (-1.98%) | 21,158 |
| 3 Sep 2007 | INR | 200 | 206 | 198.5 | 199.2 | 199.2 | +1.65 (+0.84%) | 24,921 |
