| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2007 | INR | 281 | 291.95 | 281 | 286.85 | 286.85 | -3.15 (-1.09%) | 8,938 |
| 12 Oct 2007 | INR | 285 | 291.45 | 285 | 290 | 290 | -0.05 (-0.02%) | 10,118 |
| 11 Oct 2007 | INR | 295 | 295 | 288.05 | 290.05 | 290.05 | -2.85 (-0.97%) | 28,712 |
| 10 Oct 2007 | INR | 280.3 | 292.9 | 280.3 | 292.9 | 292.9 | +6.9 (+2.41%) | 21,421 |
| 9 Oct 2007 | INR | 285.5 | 288.9 | 285.5 | 286 | 286 | +0.45 (+0.16%) | 3,632 |
| 8 Oct 2007 | INR | 297 | 297 | 284 | 285.55 | 285.55 | -7.65 (-2.61%) | 29,168 |
| 5 Oct 2007 | INR | 295.85 | 296 | 290 | 293.2 | 293.2 | +1.15 (+0.39%) | 20,858 |
| 4 Oct 2007 | INR | 292 | 295 | 291 | 292.05 | 292.05 | +0.05 (+0.02%) | 92,779 |
| 3 Oct 2007 | INR | 288 | 296 | 288 | 292 | 292 | +4 (+1.39%) | 34,697 |
| 1 Oct 2007 | INR | 296.1 | 296.1 | 285.05 | 288 | 288 | -4 (-1.37%) | 8,303 |
| 28 Sep 2007 | INR | 289.85 | 292.95 | 286 | 292 | 292 | +4.9 (+1.71%) | 10,134 |
| 27 Sep 2007 | INR | 290 | 294 | 286 | 287.1 | 287.1 | -0.2 (-0.07%) | 10,021 |
| 26 Sep 2007 | INR | 294 | 295 | 286.05 | 287.3 | 287.3 | -4.35 (-1.49%) | 10,127 |
| 25 Sep 2007 | INR | 299.75 | 299.75 | 290 | 291.65 | 291.65 | -7.75 (-2.59%) | 3,183 |
| 24 Sep 2007 | INR | 295 | 302.5 | 290 | 299.4 | 299.4 | +6.4 (+2.18%) | 18,128 |
| 21 Sep 2007 | INR | 298.7 | 300 | 293 | 293 | 293 | -1.55 (-0.53%) | 45,250 |
| 20 Sep 2007 | INR | 299.9 | 300 | 292.25 | 294.55 | 294.55 | -5 (-1.67%) | 3,831 |
| 19 Sep 2007 | INR | 303 | 303 | 297 | 299.55 | 299.55 | -3.45 (-1.14%) | 21,622 |
| 18 Sep 2007 | INR | 294.8 | 303 | 294.1 | 303 | 303 | +6.8 (+2.30%) | 6,570 |
| 17 Sep 2007 | INR | 287 | 305 | 285 | 296.2 | 296.2 | +9.7 (+3.39%) | 25,465 |
| 14 Sep 2007 | INR | 293 | 297 | 286 | 286.5 | 286.5 | -3.75 (-1.29%) | 5,536 |
| 13 Sep 2007 | INR | 297.5 | 299.95 | 289 | 290.25 | 290.25 | -2.35 (-0.80%) | 21,618 |
| 12 Sep 2007 | INR | 296.05 | 302 | 285 | 292.6 | 292.6 | -2.2 (-0.75%) | 85,654 |
| 11 Sep 2007 | INR | 302.2 | 306.95 | 291.1 | 294.8 | 294.8 | -10.05 (-3.30%) | 6,901 |
| 10 Sep 2007 | INR | 304.5 | 307.15 | 298.05 | 304.85 | 304.85 | -6.1 (-1.96%) | 14,078 |
| 7 Sep 2007 | INR | 300.35 | 314.05 | 297 | 310.95 | 310.95 | +10.95 (+3.65%) | 12,532 |
| 6 Sep 2007 | INR | 295 | 304 | 295 | 300 | 300 | +4.5 (+1.52%) | 3,385 |
| 5 Sep 2007 | INR | 306.5 | 306.8 | 289.1 | 295.5 | 295.5 | -5.4 (-1.79%) | 14,612 |
| 4 Sep 2007 | INR | 305 | 308.9 | 298 | 300.9 | 300.9 | -0.5 (-0.17%) | 63,242 |
| 3 Sep 2007 | INR | 286 | 307 | 286 | 301.4 | 301.4 | +16.2 (+5.68%) | 43,571 |
