| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Oct 2007 | INR | 404 | 415 | 395 | 412.45 | 82.49 | +14.35 (+3.60%) | 602,430 |
| 29 Oct 2007 | INR | 390.05 | 405 | 384 | 398.1 | 79.62 | +13.65 (+3.55%) | 391,835 |
| 26 Oct 2007 | INR | 399.9 | 408 | 381.55 | 384.45 | 76.89 | -10.35 (-2.62%) | 308,610 |
| 25 Oct 2007 | INR | 388.55 | 411 | 388.55 | 394.8 | 78.96 | +8.7 (+2.25%) | 790,625 |
| 24 Oct 2007 | INR | 369 | 390 | 365 | 386.1 | 77.22 | +16.9 (+4.58%) | 510,270 |
| 23 Oct 2007 | INR | 359.9 | 375 | 354 | 369.2 | 73.84 | +22.25 (+6.41%) | 230,000 |
| 22 Oct 2007 | INR | 330 | 350 | 330 | 346.95 | 69.39 | +8.05 (+2.38%) | 89,730 |
| 19 Oct 2007 | INR | 352 | 364.9 | 334 | 338.9 | 67.78 | -22.4 (-6.20%) | 175,660 |
| 18 Oct 2007 | INR | 381 | 392.5 | 354 | 361.3 | 72.26 | -4.25 (-1.16%) | 782,665 |
| 17 Oct 2007 | INR | 353 | 380 | 315 | 365.55 | 73.11 | +6.2 (+1.73%) | 500,150 |
| 16 Oct 2007 | INR | 350 | 365 | 344.1 | 359.35 | 71.87 | +6.2 (+1.76%) | 283,715 |
| 15 Oct 2007 | INR | 336 | 355.5 | 336 | 353.15 | 70.63 | +16.7 (+4.96%) | 275,480 |
| 12 Oct 2007 | INR | 350 | 350 | 335 | 336.45 | 67.29 | -9.3 (-2.69%) | 65,770 |
| 11 Oct 2007 | INR | 342 | 348.95 | 341 | 345.75 | 69.15 | +1.45 (+0.42%) | 60,390 |
| 10 Oct 2007 | INR | 360.1 | 375 | 340.55 | 344.3 | 68.86 | -6.15 (-1.75%) | 111,405 |
| 9 Oct 2007 | INR | 333 | 390 | 310.5 | 350.45 | 70.09 | +15.15 (+4.52%) | 242,150 |
| 8 Oct 2007 | INR | 339.35 | 348.6 | 330.05 | 335.3 | 67.06 | -0.55 (-0.16%) | 225,560 |
| 5 Oct 2007 | INR | 353.95 | 353.95 | 326.1 | 335.85 | 67.17 | -10.75 (-3.10%) | 75,950 |
| 4 Oct 2007 | INR | 343 | 351.9 | 341 | 346.6 | 69.32 | -0.65 (-0.19%) | 122,385 |
| 3 Oct 2007 | INR | 354 | 357.95 | 345 | 347.25 | 69.45 | -2.9 (-0.83%) | 201,380 |
| 1 Oct 2007 | INR | 353 | 356 | 348.7 | 350.15 | 70.03 | -2.25 (-0.64%) | 79,310 |
| 28 Sep 2007 | INR | 346.3 | 355 | 344 | 352.4 | 70.48 | +4.05 (+1.16%) | 217,565 |
| 27 Sep 2007 | INR | 355 | 356 | 342.2 | 348.35 | 69.67 | +0.3 (+0.09%) | 138,300 |
| 26 Sep 2007 | INR | 352 | 354.9 | 344.1 | 348.05 | 69.61 | -4.35 (-1.23%) | 123,525 |
| 25 Sep 2007 | INR | 360 | 361.9 | 347 | 352.4 | 70.48 | -4.7 (-1.32%) | 406,640 |
| 24 Sep 2007 | INR | 345 | 361.25 | 335 | 357.1 | 71.42 | +19.75 (+5.85%) | 804,970 |
| 21 Sep 2007 | INR | 340 | 347 | 334.15 | 337.35 | 67.47 | -2.55 (-0.75%) | 551,180 |
| 20 Sep 2007 | INR | 345 | 348.9 | 335.05 | 339.9 | 67.98 | -4.95 (-1.44%) | 187,615 |
| 19 Sep 2007 | INR | 340 | 351.4 | 338.1 | 344.85 | 68.97 | +15.6 (+4.74%) | 593,575 |
| 18 Sep 2007 | INR | 328.05 | 335 | 327 | 329.25 | 65.85 | +1.75 (+0.53%) | 130,175 |
