| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Oct 2007 | INR | 240.05 | 253 | 240.05 | 246.05 | 246.05 | -1.2 (-0.49%) | 48,397 |
| 28 Sep 2007 | INR | 236.2 | 252.9 | 236.2 | 247.25 | 247.25 | +2.25 (+0.92%) | 47,396 |
| 27 Sep 2007 | INR | 248.35 | 258.7 | 243 | 245 | 245 | -7.15 (-2.84%) | 64,470 |
| 26 Sep 2007 | INR | 242.15 | 260.7 | 242.15 | 252.15 | 252.15 | +4.15 (+1.67%) | 74,139 |
| 25 Sep 2007 | INR | 247.1 | 257.95 | 247.1 | 248 | 248 | -4 (-1.59%) | 78,327 |
| 24 Sep 2007 | INR | 253.2 | 269 | 251.05 | 252 | 252 | -7.05 (-2.72%) | 154,044 |
| 21 Sep 2007 | INR | 264 | 270 | 258 | 259.05 | 259.05 | -8.95 (-3.34%) | 104,755 |
| 20 Sep 2007 | INR | 275.2 | 281.65 | 265.05 | 268 | 268 | -12.5 (-4.46%) | 131,122 |
| 19 Sep 2007 | INR | 279 | 289 | 276.15 | 280.5 | 280.5 | +3.5 (+1.26%) | 266,791 |
| 18 Sep 2007 | INR | 265 | 277 | 265 | 277 | 277 | +13.2 (+5.00%) | 363,760 |
| 17 Sep 2007 | INR | 256 | 263.8 | 249 | 263.8 | 263.8 | +11.8 (+4.68%) | 232,429 |
| 14 Sep 2007 | INR | 247.2 | 258.5 | 247.2 | 252 | 252 | -1.6 (-0.63%) | 180,227 |
| 13 Sep 2007 | INR | 249.95 | 256.6 | 245 | 253.6 | 253.6 | +2.6 (+1.04%) | 244,795 |
| 12 Sep 2007 | INR | 239.8 | 258 | 233.1 | 251 | 251 | +14 (+5.91%) | 438,380 |
| 11 Sep 2007 | INR | 235 | 244.2 | 234.1 | 237 | 237 | +3 (+1.28%) | 294,198 |
| 10 Sep 2007 | INR | 219 | 243.8 | 219 | 234 | 234 | +12.4 (+5.60%) | 840,022 |
| 7 Sep 2007 | INR | 205 | 221.6 | 205 | 221.6 | 221.6 | +20.15 (+10.00%) | 237,804 |
| 6 Sep 2007 | INR | 187 | 201.45 | 187 | 201.45 | 201.45 | +10.3 (+5.39%) | 88,624 |
| 5 Sep 2007 | INR | 196 | 198.65 | 190.15 | 191.15 | 191.15 | -2.85 (-1.47%) | 252,152 |
| 4 Sep 2007 | INR | 197.05 | 203 | 194 | 194 | 194 | -5.1 (-2.56%) | 44,954 |
| 3 Sep 2007 | INR | 201.8 | 202 | 197.1 | 199.1 | 199.1 | +2.1 (+1.07%) | 45,753 |
| 31 Aug 2007 | INR | 201 | 202 | 195.85 | 197 | 197 | -0.3 (-0.15%) | 60,045 |
| 30 Aug 2007 | INR | 195 | 202.85 | 195 | 197.3 | 197.3 | +5.3 (+2.76%) | 230,168 |
| 29 Aug 2007 | INR | 186 | 198.7 | 183 | 192 | 192 | +3.5 (+1.86%) | 164,906 |
| 28 Aug 2007 | INR | 189 | 191.7 | 184.9 | 188.5 | 188.5 | +2.95 (+1.59%) | 114,855 |
| 27 Aug 2007 | INR | 179.05 | 185.55 | 178.15 | 185.55 | 185.55 | +7.65 (+4.30%) | 48,598 |
| 24 Aug 2007 | INR | 174 | 178.7 | 171 | 177.9 | 177.9 | +2.9 (+1.66%) | 40,182 |
| 23 Aug 2007 | INR | 180 | 184 | 170 | 175 | 175 | -4 (-2.23%) | 56,981 |
| 22 Aug 2007 | INR | 174 | 180 | 168.1 | 179 | 179 | +2.5 (+1.42%) | 58,063 |
| 21 Aug 2007 | INR | 180.1 | 187 | 176.5 | 176.5 | 176.5 | -8.7 (-4.70%) | 45,604 |
