| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2007 | INR | 779.9 | 811 | 771.1 | 775.4 | 775.4 | -1.85 (-0.24%) | 257,197 |
| 4 Oct 2007 | INR | 766.3 | 822.4 | 757.15 | 777.25 | 777.25 | -10.7 (-1.36%) | 478,983 |
| 3 Oct 2007 | INR | 712 | 807 | 712 | 787.95 | 787.95 | +77.85 (+10.96%) | 911,714 |
| 1 Oct 2007 | INR | 718 | 720.55 | 703.1 | 710.1 | 710.1 | -5.85 (-0.82%) | 30,502 |
| 28 Sep 2007 | INR | 725 | 741 | 710.1 | 715.95 | 715.95 | -5.7 (-0.79%) | 104,242 |
| 27 Sep 2007 | INR | 712 | 728.6 | 700.1 | 721.65 | 721.65 | +14.85 (+2.10%) | 168,748 |
| 26 Sep 2007 | INR | 711 | 728 | 700.5 | 706.8 | 706.8 | -0.15 (-0.02%) | 337,033 |
| 25 Sep 2007 | INR | 740 | 742.95 | 701 | 706.95 | 706.95 | -34.05 (-4.60%) | 106,775 |
| 24 Sep 2007 | INR | 746 | 760 | 730.3 | 741 | 741 | -3.75 (-0.50%) | 200,791 |
| 21 Sep 2007 | INR | 729 | 754.65 | 725 | 744.75 | 744.75 | +16.2 (+2.22%) | 431,640 |
| 20 Sep 2007 | INR | 720 | 750 | 708 | 728.55 | 728.55 | +10.85 (+1.51%) | 683,696 |
| 19 Sep 2007 | INR | 718 | 734.9 | 704 | 717.7 | 717.7 | +21.65 (+3.11%) | 1,111,777 |
| 18 Sep 2007 | INR | 627 | 702 | 625 | 696.05 | 696.05 | +64.65 (+10.24%) | 1,224,925 |
| 17 Sep 2007 | INR | 635 | 653 | 625 | 631.4 | 631.4 | -0.5 (-0.08%) | 380,927 |
| 14 Sep 2007 | INR | 618 | 662 | 618 | 631.9 | 631.9 | +17.35 (+2.82%) | 533,523 |
| 13 Sep 2007 | INR | 600 | 626.4 | 595 | 614.55 | 614.55 | +24.05 (+4.07%) | 244,635 |
| 12 Sep 2007 | INR | 608.5 | 608.5 | 586.05 | 590.5 | 590.5 | -9.95 (-1.66%) | 49,891 |
| 11 Sep 2007 | INR | 595.9 | 607 | 594.1 | 600.45 | 600.45 | +8.6 (+1.45%) | 100,666 |
| 10 Sep 2007 | INR | 588.7 | 607.8 | 582 | 591.85 | 591.85 | -2.25 (-0.38%) | 123,247 |
| 7 Sep 2007 | INR | 609 | 616.4 | 586.25 | 594.1 | 594.1 | -9.6 (-1.59%) | 299,172 |
| 6 Sep 2007 | INR | 565 | 609.4 | 565 | 603.7 | 603.7 | +33.6 (+5.89%) | 588,705 |
| 5 Sep 2007 | INR | 550 | 574.7 | 541 | 570.1 | 570.1 | +25.7 (+4.72%) | 630,091 |
| 4 Sep 2007 | INR | 547.8 | 554 | 541.5 | 544.4 | 544.4 | +5.1 (+0.95%) | 55,358 |
| 3 Sep 2007 | INR | 538.5 | 549.5 | 538 | 539.3 | 539.3 | +2.25 (+0.42%) | 103,743 |
| 31 Aug 2007 | INR | 526 | 545.5 | 526 | 537.05 | 537.05 | +11.6 (+2.21%) | 71,137 |
| 30 Aug 2007 | INR | 527.8 | 533 | 522.5 | 525.45 | 525.45 | +0.15 (+0.03%) | 46,776 |
| 29 Aug 2007 | INR | 522 | 527.9 | 514 | 525.3 | 525.3 | -3.3 (-0.62%) | 84,563 |
| 28 Aug 2007 | INR | 514 | 534.9 | 514 | 528.6 | 528.6 | +11.15 (+2.15%) | 259,550 |
| 27 Aug 2007 | INR | 517 | 522 | 511 | 517.45 | 517.45 | +10.45 (+2.06%) | 69,781 |
| 24 Aug 2007 | INR | 478.25 | 512.8 | 474.1 | 507 | 507 | +28.75 (+6.01%) | 169,319 |
