| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Oct 2007 | INR | 255.1 | 262 | 242 | 254 | 254 | -13.8 (-5.15%) | 396,543 |
| 16 Oct 2007 | INR | 274 | 282.5 | 267.05 | 267.8 | 267.8 | -5.5 (-2.01%) | 328,268 |
| 15 Oct 2007 | INR | 289 | 289 | 272.1 | 273.3 | 273.3 | -4.65 (-1.67%) | 335,481 |
| 12 Oct 2007 | INR | 276.85 | 281.8 | 271 | 277.95 | 277.95 | -5.95 (-2.10%) | 252,534 |
| 11 Oct 2007 | INR | 275.5 | 284 | 264.8 | 283.9 | 283.9 | +14.3 (+5.30%) | 352,063 |
| 10 Oct 2007 | INR | 265.9 | 271.9 | 262.2 | 269.6 | 269.6 | +9.75 (+3.75%) | 343,251 |
| 9 Oct 2007 | INR | 250.15 | 263 | 247.1 | 259.85 | 259.85 | +6.55 (+2.59%) | 448,568 |
| 8 Oct 2007 | INR | 277.4 | 277.4 | 252.3 | 253.3 | 253.3 | -20.55 (-7.50%) | 247,946 |
| 5 Oct 2007 | INR | 285 | 288.5 | 272 | 273.85 | 273.85 | -9.95 (-3.51%) | 168,182 |
| 4 Oct 2007 | INR | 282.15 | 293.8 | 276.5 | 283.8 | 283.8 | -4.2 (-1.46%) | 276,765 |
| 3 Oct 2007 | INR | 292.8 | 303 | 272.35 | 288 | 288 | -1 (-0.35%) | 672,180 |
| 1 Oct 2007 | INR | 280.1 | 290 | 276.5 | 289 | 289 | +8.75 (+3.12%) | 626,209 |
| 28 Sep 2007 | INR | 283.4 | 286.7 | 275.15 | 280.25 | 280.25 | -0.75 (-0.27%) | 273,354 |
| 27 Sep 2007 | INR | 287 | 288 | 276.2 | 281 | 281 | -4.05 (-1.42%) | 293,421 |
| 26 Sep 2007 | INR | 294.8 | 296 | 283.05 | 285.05 | 285.05 | -5.4 (-1.86%) | 171,245 |
| 25 Sep 2007 | INR | 301.8 | 303.2 | 290 | 290.45 | 290.45 | -10.35 (-3.44%) | 407,927 |
| 24 Sep 2007 | INR | 299.7 | 304.4 | 295 | 300.8 | 300.8 | +6.6 (+2.24%) | 284,562 |
| 21 Sep 2007 | INR | 304 | 308.9 | 294 | 294.2 | 294.2 | -5.8 (-1.93%) | 312,534 |
| 20 Sep 2007 | INR | 295 | 311.8 | 288.15 | 300 | 300 | +7.8 (+2.67%) | 729,611 |
| 19 Sep 2007 | INR | 282 | 295 | 280.2 | 292.2 | 292.2 | +14.2 (+5.11%) | 484,616 |
| 18 Sep 2007 | INR | 269.8 | 279.8 | 268.05 | 278 | 278 | +10 (+3.73%) | 606,451 |
| 17 Sep 2007 | INR | 264 | 270.4 | 260.55 | 268 | 268 | +4.55 (+1.73%) | 619,441 |
| 14 Sep 2007 | INR | 252 | 265.9 | 252 | 263.45 | 263.45 | +14.45 (+5.80%) | 835,844 |
| 13 Sep 2007 | INR | 250 | 252 | 248.1 | 249 | 249 | +2 (+0.81%) | 187,137 |
| 12 Sep 2007 | INR | 252 | 257 | 246.5 | 247 | 247 | -5.1 (-2.02%) | 281,763 |
| 11 Sep 2007 | INR | 256.9 | 257 | 250.1 | 252.1 | 252.1 | -0.5 (-0.20%) | 118,300 |
| 10 Sep 2007 | INR | 248.35 | 255.8 | 244.9 | 252.6 | 252.6 | -0.4 (-0.16%) | 288,968 |
| 7 Sep 2007 | INR | 257.5 | 259.95 | 250.15 | 253 | 253 | -4.2 (-1.63%) | 87,835 |
| 6 Sep 2007 | INR | 258 | 259.8 | 251.05 | 257.2 | 257.2 | -0.3 (-0.12%) | 131,553 |
| 5 Sep 2007 | INR | 262 | 264 | 257.15 | 257.5 | 257.5 | -1.15 (-0.44%) | 310,594 |
