| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2007 | INR | 405.05 | 414 | 393.15 | 407.2 | 407.2 | +7.2 (+1.80%) | 81,420 |
| 11 Oct 2007 | INR | 388 | 402 | 381 | 400 | 400 | +5.65 (+1.43%) | 44,910 |
| 10 Oct 2007 | INR | 396.85 | 402.5 | 392.15 | 394.35 | 394.35 | +6.05 (+1.56%) | 49,512 |
| 9 Oct 2007 | INR | 365 | 394.95 | 364.05 | 388.3 | 388.3 | +7.5 (+1.97%) | 46,410 |
| 8 Oct 2007 | INR | 390 | 390 | 361 | 380.8 | 380.8 | -3.7 (-0.96%) | 58,400 |
| 5 Oct 2007 | INR | 400 | 404 | 381 | 384.5 | 384.5 | -10.7 (-2.71%) | 47,094 |
| 4 Oct 2007 | INR | 395 | 402.9 | 380.6 | 395.2 | 395.2 | -6.8 (-1.69%) | 64,702 |
| 3 Oct 2007 | INR | 408.7 | 414 | 385.6 | 402 | 402 | +1.85 (+0.46%) | 253,942 |
| 2 Oct 2007 | INR | 0 | 0 | 0 | 400.15 | 400.15 | 0.0 (0.0%) | 0 |
| 1 Oct 2007 | INR | 382.5 | 419.8 | 375.75 | 400.15 | 400.15 | +21.45 (+5.66%) | 761,040 |
| 28 Sep 2007 | INR | 363 | 384.9 | 360 | 378.7 | 378.7 | +15.7 (+4.33%) | 457,606 |
| 27 Sep 2007 | INR | 365 | 365 | 359.2 | 363 | 363 | +1.95 (+0.54%) | 106,004 |
| 26 Sep 2007 | INR | 364 | 366.7 | 355.25 | 361.05 | 361.05 | -2.7 (-0.74%) | 130,534 |
| 25 Sep 2007 | INR | 346.05 | 365 | 345.1 | 363.75 | 363.75 | +12.3 (+3.50%) | 285,046 |
| 24 Sep 2007 | INR | 364.65 | 364.65 | 349.5 | 351.45 | 351.45 | -11.3 (-3.12%) | 84,366 |
| 21 Sep 2007 | INR | 359.6 | 364 | 349 | 362.75 | 362.75 | +6.8 (+1.91%) | 294,510 |
| 20 Sep 2007 | INR | 358 | 359.7 | 350 | 355.95 | 355.95 | -1.2 (-0.34%) | 121,376 |
| 19 Sep 2007 | INR | 369 | 369.9 | 355.1 | 357.15 | 357.15 | -0.4 (-0.11%) | 281,880 |
| 18 Sep 2007 | INR | 362 | 371.5 | 355.1 | 357.55 | 357.55 | -3.1 (-0.86%) | 243,678 |
| 17 Sep 2007 | INR | 359.9 | 366.9 | 347.5 | 360.65 | 360.65 | +2.55 (+0.71%) | 536,540 |
| 14 Sep 2007 | INR | 364.6 | 379.9 | 351.05 | 358.1 | 358.1 | -3.05 (-0.84%) | 1,278,360 |
| 13 Sep 2007 | INR | 356.4 | 374.45 | 353 | 361.15 | 361.15 | +9.05 (+2.57%) | 1,163,510 |
| 12 Sep 2007 | INR | 335.45 | 358.85 | 335.45 | 352.1 | 352.1 | +19.95 (+6.01%) | 762,104 |
| 11 Sep 2007 | INR | 337.9 | 344.95 | 330.1 | 332.15 | 332.15 | -2.45 (-0.73%) | 346,396 |
| 10 Sep 2007 | INR | 335 | 340 | 332 | 334.6 | 334.6 | -4.65 (-1.37%) | 206,648 |
| 7 Sep 2007 | INR | 345 | 351.1 | 337.3 | 339.25 | 339.25 | -0.5 (-0.15%) | 425,202 |
| 6 Sep 2007 | INR | 348.3 | 357.8 | 333.05 | 339.75 | 339.75 | -11.45 (-3.26%) | 922,852 |
| 5 Sep 2007 | INR | 321 | 373.7 | 321 | 351.2 | 351.2 | +31.7 (+9.92%) | 3,925,172 |
| 4 Sep 2007 | INR | 309 | 322 | 307 | 319.5 | 319.5 | +12.9 (+4.21%) | 349,112 |
| 3 Sep 2007 | INR | 300 | 312.4 | 296 | 306.6 | 306.6 | +10.35 (+3.49%) | 257,966 |
