| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Oct 2007 | INR | 521.05 | 525 | 521 | 522.6 | 522.6 | +1.5 (+0.29%) | 2,189 |
| 29 Oct 2007 | INR | 519 | 524.6 | 516.05 | 521.1 | 521.1 | +4.35 (+0.84%) | 1,539 |
| 26 Oct 2007 | INR | 524.85 | 524.85 | 516 | 516.75 | 516.75 | -1.55 (-0.30%) | 2,658 |
| 25 Oct 2007 | INR | 524.85 | 524.85 | 516.2 | 518.3 | 518.3 | +0.4 (+0.08%) | 630 |
| 24 Oct 2007 | INR | 516.3 | 520 | 516.05 | 517.9 | 517.9 | +2.15 (+0.42%) | 1,014 |
| 23 Oct 2007 | INR | 506 | 525 | 506 | 515.75 | 515.75 | +8 (+1.58%) | 1,298 |
| 22 Oct 2007 | INR | 525 | 525 | 506 | 507.75 | 507.75 | +1.25 (+0.25%) | 2,845 |
| 19 Oct 2007 | INR | 524.95 | 524.95 | 500 | 506.5 | 506.5 | -9 (-1.75%) | 1,245 |
| 18 Oct 2007 | INR | 526 | 526.45 | 510 | 515.5 | 515.5 | -2.9 (-0.56%) | 116,401 |
| 17 Oct 2007 | INR | 505.1 | 524.85 | 505.1 | 518.4 | 518.4 | -6.6 (-1.26%) | 264,095 |
| 16 Oct 2007 | INR | 525.2 | 530.95 | 525 | 525 | 525 | 0.0 (0.0%) | 2,367 |
| 15 Oct 2007 | INR | 525.05 | 530 | 525 | 525 | 525 | -2.4 (-0.46%) | 23,168 |
| 12 Oct 2007 | INR | 539 | 539 | 526 | 527.4 | 527.4 | -4 (-0.75%) | 12,646 |
| 11 Oct 2007 | INR | 535 | 539.9 | 523 | 531.4 | 531.4 | +8.3 (+1.59%) | 16,843 |
| 10 Oct 2007 | INR | 525 | 530 | 523 | 523.1 | 523.1 | -0.7 (-0.13%) | 6,395 |
| 9 Oct 2007 | INR | 522 | 530 | 510.55 | 523.8 | 523.8 | +1.3 (+0.25%) | 887 |
| 8 Oct 2007 | INR | 525.05 | 525.6 | 522 | 522.5 | 522.5 | -3.1 (-0.59%) | 3,128 |
| 5 Oct 2007 | INR | 534.15 | 539 | 525 | 525.6 | 525.6 | -0.25 (-0.05%) | 52,157 |
| 4 Oct 2007 | INR | 525.05 | 532.75 | 525.05 | 525.85 | 525.85 | -9.35 (-1.75%) | 680 |
| 3 Oct 2007 | INR | 521.25 | 541 | 521.25 | 535.2 | 535.2 | +5.3 (+1.00%) | 5,985 |
| 1 Oct 2007 | INR | 521 | 539 | 521 | 529.9 | 529.9 | -14.35 (-2.64%) | 4,663 |
| 28 Sep 2007 | INR | 512 | 555 | 512 | 544.25 | 544.25 | +29.2 (+5.67%) | 48,066 |
| 27 Sep 2007 | INR | 525 | 525 | 514 | 515.05 | 515.05 | -5.1 (-0.98%) | 3,857 |
| 26 Sep 2007 | INR | 528 | 528 | 491.5 | 520.15 | 520.15 | -7.6 (-1.44%) | 5,629 |
| 25 Sep 2007 | INR | 537.9 | 537.9 | 520.05 | 527.75 | 527.75 | +1.75 (+0.33%) | 529 |
| 24 Sep 2007 | INR | 544 | 544 | 526 | 526 | 526 | -3.9 (-0.74%) | 14,027 |
| 21 Sep 2007 | INR | 524 | 539 | 523 | 529.9 | 529.9 | -4.55 (-0.85%) | 504,975 |
| 20 Sep 2007 | INR | 525 | 535 | 518 | 534.45 | 534.45 | +10.65 (+2.03%) | 559,401 |
| 19 Sep 2007 | INR | 534.85 | 534.85 | 518.25 | 523.8 | 523.8 | +5.6 (+1.08%) | 55,124 |
| 18 Sep 2007 | INR | 519 | 523 | 518 | 518.2 | 518.2 | -0.8 (-0.15%) | 25,772 |
