| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2007 | INR | 302 | 327 | 301 | 318.65 | 318.65 | +24.2 (+8.22%) | 139,894 |
| 12 Oct 2007 | INR | 294.9 | 311.9 | 281 | 294.45 | 294.45 | +8.05 (+2.81%) | 209,459 |
| 11 Oct 2007 | INR | 284.9 | 288 | 278.5 | 286.4 | 286.4 | +4.7 (+1.67%) | 31,545 |
| 10 Oct 2007 | INR | 280 | 288.9 | 275 | 281.7 | 281.7 | +2.6 (+0.93%) | 50,592 |
| 9 Oct 2007 | INR | 261 | 282 | 261 | 279.1 | 279.1 | +6.95 (+2.55%) | 37,994 |
| 8 Oct 2007 | INR | 279.95 | 279.95 | 265 | 272.15 | 272.15 | +1.8 (+0.67%) | 74,094 |
| 5 Oct 2007 | INR | 275 | 280 | 258 | 270.35 | 270.35 | -5.7 (-2.06%) | 139,008 |
| 4 Oct 2007 | INR | 273.5 | 279.95 | 267 | 276.05 | 276.05 | +4.05 (+1.49%) | 47,340 |
| 3 Oct 2007 | INR | 289.65 | 289.7 | 268 | 272 | 272 | -9.7 (-3.44%) | 56,972 |
| 1 Oct 2007 | INR | 274.95 | 289.9 | 274.95 | 281.7 | 281.7 | +11 (+4.06%) | 97,671 |
| 28 Sep 2007 | INR | 274.75 | 278 | 268 | 270.7 | 270.7 | +0.8 (+0.30%) | 61,829 |
| 27 Sep 2007 | INR | 263 | 285.9 | 261.1 | 269.9 | 269.9 | +8 (+3.05%) | 124,141 |
| 26 Sep 2007 | INR | 271.05 | 274.2 | 260.15 | 261.9 | 261.9 | -8.15 (-3.02%) | 16,028 |
| 25 Sep 2007 | INR | 272 | 272.35 | 262.55 | 270.05 | 270.05 | -5.05 (-1.84%) | 54,842 |
| 24 Sep 2007 | INR | 275 | 278.9 | 268 | 275.1 | 275.1 | +1.3 (+0.47%) | 34,922 |
| 21 Sep 2007 | INR | 278 | 280 | 271 | 273.8 | 273.8 | -6.6 (-2.35%) | 34,679 |
| 20 Sep 2007 | INR | 282.9 | 282.9 | 277.1 | 280.4 | 280.4 | +0.45 (+0.16%) | 30,751 |
| 19 Sep 2007 | INR | 284 | 284.4 | 268.1 | 279.95 | 279.95 | +3.45 (+1.25%) | 172,342 |
| 18 Sep 2007 | INR | 280 | 285.5 | 274 | 276.5 | 276.5 | -4.05 (-1.44%) | 62,630 |
| 17 Sep 2007 | INR | 273.95 | 289 | 271.5 | 280.55 | 280.55 | +10.35 (+3.83%) | 137,727 |
| 14 Sep 2007 | INR | 276.5 | 279.9 | 269 | 270.2 | 270.2 | -2.85 (-1.04%) | 74,948 |
| 13 Sep 2007 | INR | 261 | 277 | 261 | 273.05 | 273.05 | +9.4 (+3.57%) | 114,939 |
| 12 Sep 2007 | INR | 249.9 | 269 | 248.05 | 263.65 | 263.65 | +19.35 (+7.92%) | 281,379 |
| 11 Sep 2007 | INR | 257.85 | 259 | 242 | 244.3 | 244.3 | -5.45 (-2.18%) | 83,941 |
| 10 Sep 2007 | INR | 235 | 251 | 235 | 249.75 | 249.75 | +9 (+3.74%) | 97,791 |
| 7 Sep 2007 | INR | 252 | 253 | 238 | 240.75 | 240.75 | -6 (-2.43%) | 68,744 |
| 6 Sep 2007 | INR | 230.85 | 255.75 | 225 | 246.75 | 246.75 | +17.7 (+7.73%) | 148,916 |
| 5 Sep 2007 | INR | 239.8 | 243 | 229.05 | 229.05 | 229.05 | -7.95 (-3.35%) | 35,943 |
| 4 Sep 2007 | INR | 244.4 | 246.2 | 235 | 237 | 237 | -4.1 (-1.70%) | 35,306 |
| 3 Sep 2007 | INR | 245 | 249 | 240 | 241.1 | 241.1 | -1.15 (-0.47%) | 578,186 |
