| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Oct 2007 | INR | 426.8 | 430 | 395.5 | 425 | 425 | +6.74 (+1.61%) | 20,128 |
| 29 Oct 2007 | INR | 438 | 440 | 415.14 | 418.26 | 418.26 | -16.84 (-3.87%) | 13,614 |
| 26 Oct 2007 | INR | 431.14 | 444 | 426.26 | 435.1 | 435.1 | +7 (+1.64%) | 84,016 |
| 25 Oct 2007 | INR | 420 | 430 | 415 | 428.1 | 428.1 | +10.1 (+2.42%) | 55,726 |
| 24 Oct 2007 | INR | 413 | 427 | 400.1 | 418 | 418 | +4 (+0.97%) | 137,904 |
| 23 Oct 2007 | INR | 408 | 416 | 396 | 414 | 414 | +22 (+5.61%) | 114,102 |
| 22 Oct 2007 | INR | 355 | 417 | 355 | 392 | 392 | +2 (+0.51%) | 12,596 |
| 19 Oct 2007 | INR | 363.1 | 396 | 363.1 | 390 | 390 | -3 (-0.76%) | 44,092 |
| 18 Oct 2007 | INR | 422.8 | 430 | 375 | 393 | 393 | -17 (-4.15%) | 24,046 |
| 17 Oct 2007 | INR | 350.04 | 418 | 350.04 | 410 | 410 | -9.54 (-2.27%) | 69,360 |
| 16 Oct 2007 | INR | 437.96 | 449.8 | 411.4 | 419.54 | 419.54 | -11.92 (-2.76%) | 142,034 |
| 15 Oct 2007 | INR | 415 | 450 | 415 | 431.46 | 431.46 | +19.46 (+4.72%) | 173,442 |
| 12 Oct 2007 | INR | 401.8 | 415.76 | 390.04 | 412 | 412 | +13.2 (+3.31%) | 71,238 |
| 11 Oct 2007 | INR | 399.8 | 401 | 372 | 398.8 | 398.8 | +4.7 (+1.19%) | 39,720 |
| 10 Oct 2007 | INR | 393.1 | 402 | 390 | 394.1 | 394.1 | +5.14 (+1.32%) | 84,178 |
| 9 Oct 2007 | INR | 380 | 396.9 | 375.1 | 388.96 | 388.96 | +3.96 (+1.03%) | 56,126 |
| 8 Oct 2007 | INR | 388.86 | 388.86 | 361.3 | 385 | 385 | +3 (+0.79%) | 111,272 |
| 5 Oct 2007 | INR | 398.6 | 400.04 | 380.5 | 382 | 382 | -13.9 (-3.51%) | 50,916 |
| 4 Oct 2007 | INR | 391 | 400.64 | 380.9 | 395.9 | 395.9 | -7.46 (-1.85%) | 80,918 |
| 3 Oct 2007 | INR | 405 | 414.7 | 388.9 | 403.36 | 403.36 | +3 (+0.75%) | 334,204 |
| 1 Oct 2007 | INR | 380.46 | 418.04 | 376 | 400.36 | 400.36 | +22.72 (+6.02%) | 905,214 |
| 28 Sep 2007 | INR | 365 | 383.54 | 360.4 | 377.64 | 377.64 | +14.6 (+4.02%) | 512,116 |
| 27 Sep 2007 | INR | 368 | 368 | 358.04 | 363.04 | 363.04 | +0.54 (+0.15%) | 110,870 |
| 26 Sep 2007 | INR | 363 | 365 | 354.5 | 362.5 | 362.5 | -1.26 (-0.35%) | 126,444 |
| 25 Sep 2007 | INR | 352.4 | 366.5 | 343.5 | 363.76 | 363.76 | +13.46 (+3.84%) | 223,788 |
| 24 Sep 2007 | INR | 360 | 364.8 | 348.1 | 350.3 | 350.3 | -8.1 (-2.26%) | 77,914 |
| 21 Sep 2007 | INR | 358.4 | 364.8 | 349.96 | 358.4 | 358.4 | +2.4 (+0.67%) | 194,030 |
| 20 Sep 2007 | INR | 359.4 | 359.4 | 350 | 356 | 356 | -0.76 (-0.21%) | 150,792 |
| 19 Sep 2007 | INR | 367.4 | 368 | 355 | 356.76 | 356.76 | -1 (-0.28%) | 307,338 |
| 18 Sep 2007 | INR | 361.7 | 371 | 356.96 | 357.76 | 357.76 | -6.6 (-1.81%) | 291,818 |
