| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2007 | INR | 482 | 498 | 473 | 480.2 | 480.2 | +4.8 (+1.01%) | 111,599 |
| 12 Oct 2007 | INR | 418.9 | 480 | 418.9 | 475.4 | 475.4 | -2.1 (-0.44%) | 147,770 |
| 11 Oct 2007 | INR | 475.1 | 484.5 | 470.3 | 477.5 | 477.5 | +5.9 (+1.25%) | 132,953 |
| 10 Oct 2007 | INR | 493.9 | 496.95 | 456.1 | 471.6 | 471.6 | -10 (-2.08%) | 319,983 |
| 9 Oct 2007 | INR | 460 | 487.65 | 450.1 | 481.6 | 481.6 | +17.85 (+3.85%) | 264,559 |
| 8 Oct 2007 | INR | 466.55 | 490 | 451 | 463.75 | 463.75 | +3.35 (+0.73%) | 153,692 |
| 5 Oct 2007 | INR | 448 | 465 | 448 | 460.4 | 460.4 | +15.9 (+3.58%) | 173,629 |
| 4 Oct 2007 | INR | 427 | 455.1 | 426.5 | 444.5 | 444.5 | +18.4 (+4.32%) | 165,958 |
| 3 Oct 2007 | INR | 439 | 442 | 415.35 | 426.1 | 426.1 | -2.5 (-0.58%) | 55,170 |
| 1 Oct 2007 | INR | 448 | 448.9 | 425 | 428.6 | 428.6 | -15.95 (-3.59%) | 34,162 |
| 28 Sep 2007 | INR | 445.05 | 449.5 | 434.1 | 444.55 | 444.55 | +3.45 (+0.78%) | 143,958 |
| 27 Sep 2007 | INR | 425.1 | 445 | 402 | 441.1 | 441.1 | +5.3 (+1.22%) | 247,324 |
| 26 Sep 2007 | INR | 435 | 441 | 422 | 435.8 | 435.8 | -0.4 (-0.09%) | 430,063 |
| 25 Sep 2007 | INR | 443.95 | 444 | 425.2 | 436.2 | 436.2 | -1.65 (-0.38%) | 144,401 |
| 24 Sep 2007 | INR | 450 | 454 | 430.5 | 437.85 | 437.85 | -5.55 (-1.25%) | 140,882 |
| 21 Sep 2007 | INR | 428.35 | 447.4 | 424 | 443.4 | 443.4 | +19.35 (+4.56%) | 377,969 |
| 20 Sep 2007 | INR | 385 | 441.85 | 385 | 424.05 | 424.05 | +9.05 (+2.18%) | 701,843 |
| 19 Sep 2007 | INR | 400.1 | 419.4 | 400.1 | 415 | 415 | +22.55 (+5.75%) | 1,062,411 |
| 18 Sep 2007 | INR | 381.55 | 397.2 | 381.55 | 392.45 | 392.45 | +14.85 (+3.93%) | 777,896 |
| 17 Sep 2007 | INR | 375.15 | 385 | 373 | 377.6 | 377.6 | +3.25 (+0.87%) | 392,626 |
| 14 Sep 2007 | INR | 364.3 | 387.4 | 364 | 374.35 | 374.35 | +12.5 (+3.45%) | 1,197,519 |
| 13 Sep 2007 | INR | 361 | 365 | 357.45 | 361.85 | 361.85 | +4.65 (+1.30%) | 127,480 |
| 12 Sep 2007 | INR | 352 | 361.9 | 351.6 | 357.2 | 357.2 | +7.55 (+2.16%) | 584,642 |
| 11 Sep 2007 | INR | 420 | 420 | 348 | 349.65 | 349.65 | -0.45 (-0.13%) | 256,443 |
| 10 Sep 2007 | INR | 362 | 362.75 | 348.1 | 350.1 | 350.1 | -14.15 (-3.88%) | 216,114 |
| 7 Sep 2007 | INR | 369 | 375.7 | 360 | 364.25 | 364.25 | -3 (-0.82%) | 406,030 |
| 6 Sep 2007 | INR | 374 | 385 | 365.7 | 367.25 | 367.25 | -5.85 (-1.57%) | 397,644 |
| 5 Sep 2007 | INR | 378.7 | 381 | 371.05 | 373.1 | 373.1 | -2.3 (-0.61%) | 460,543 |
| 4 Sep 2007 | INR | 375.5 | 380.9 | 371 | 375.4 | 375.4 | +0.15 (+0.04%) | 490,647 |
| 3 Sep 2007 | INR | 379 | 381.25 | 372.25 | 375.25 | 375.25 | -0.55 (-0.15%) | 449,750 |
