| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2007 | INR | 566.75 | 600 | 564.5 | 583.3 | 116.66 | +12.9 (+2.26%) | 272,835 |
| 30 Oct 2007 | INR | 578 | 600 | 562.05 | 570.4 | 114.08 | -14.6 (-2.50%) | 258,755 |
| 29 Oct 2007 | INR | 580.05 | 591 | 576 | 585 | 117 | +8 (+1.39%) | 92,100 |
| 26 Oct 2007 | INR | 578 | 598.8 | 575.05 | 577 | 115.4 | -9.8 (-1.67%) | 30,765 |
| 25 Oct 2007 | INR | 583 | 592.45 | 577.05 | 586.8 | 117.36 | +4.6 (+0.79%) | 29,185 |
| 24 Oct 2007 | INR | 575.7 | 589 | 571.1 | 582.2 | 116.44 | +6.5 (+1.13%) | 26,175 |
| 23 Oct 2007 | INR | 549.9 | 578.9 | 546.15 | 575.7 | 115.14 | +33.2 (+6.12%) | 28,710 |
| 22 Oct 2007 | INR | 528 | 550 | 525.75 | 542.5 | 108.5 | +6.5 (+1.21%) | 29,480 |
| 19 Oct 2007 | INR | 535 | 538 | 530 | 536 | 107.2 | -2.5 (-0.46%) | 547,575 |
| 18 Oct 2007 | INR | 535 | 549.95 | 530 | 538.5 | 107.7 | +7.3 (+1.37%) | 521,785 |
| 17 Oct 2007 | INR | 530 | 544 | 526 | 531.2 | 106.24 | -24.6 (-4.43%) | 731,900 |
| 16 Oct 2007 | INR | 565 | 579.9 | 553.5 | 555.8 | 111.16 | -12.25 (-2.16%) | 118,250 |
| 15 Oct 2007 | INR | 562 | 572.95 | 562 | 568.05 | 113.61 | +5.05 (+0.90%) | 168,585 |
| 12 Oct 2007 | INR | 580.1 | 583.5 | 562 | 563 | 112.6 | -13.9 (-2.41%) | 196,995 |
| 11 Oct 2007 | INR | 567.25 | 583.85 | 567 | 576.9 | 115.38 | +8.9 (+1.57%) | 117,790 |
| 10 Oct 2007 | INR | 590 | 590 | 567 | 568 | 113.6 | -12 (-2.07%) | 229,600 |
| 9 Oct 2007 | INR | 575 | 587 | 561.35 | 580 | 116 | +2.5 (+0.43%) | 89,060 |
| 8 Oct 2007 | INR | 588.8 | 591.75 | 574 | 577.5 | 115.5 | -12.5 (-2.12%) | 45,640 |
| 5 Oct 2007 | INR | 594 | 603.8 | 590 | 590 | 118 | -7.8 (-1.30%) | 109,890 |
| 4 Oct 2007 | INR | 604 | 604 | 590 | 597.8 | 119.56 | -1.3 (-0.22%) | 35,405 |
| 3 Oct 2007 | INR | 607 | 609 | 587 | 599.1 | 119.82 | +0.1 (+0.02%) | 79,735 |
| 2 Oct 2007 | INR | 0 | 0 | 0 | 599 | 119.8 | 0.0 (0.0%) | 0 |
| 1 Oct 2007 | INR | 605 | 609 | 596 | 599 | 119.8 | -2.5 (-0.42%) | 81,400 |
| 28 Sep 2007 | INR | 600 | 603.75 | 584 | 601.5 | 120.3 | +17.6 (+3.01%) | 832,185 |
| 27 Sep 2007 | INR | 600 | 600 | 579 | 583.9 | 116.78 | -12.6 (-2.11%) | 90,045 |
| 26 Sep 2007 | INR | 599.5 | 603.5 | 595 | 596.5 | 119.3 | -1.5 (-0.25%) | 62,550 |
| 25 Sep 2007 | INR | 595 | 601 | 586.05 | 598 | 119.6 | +1.95 (+0.33%) | 190,095 |
| 24 Sep 2007 | INR | 602 | 603.7 | 594.25 | 596.05 | 119.21 | -3.8 (-0.63%) | 83,850 |
| 21 Sep 2007 | INR | 590 | 600 | 590 | 599.85 | 119.97 | +6.35 (+1.07%) | 795,150 |
| 20 Sep 2007 | INR | 602 | 606.9 | 591 | 593.5 | 118.7 | -6.05 (-1.01%) | 49,045 |
