| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2007 | INR | 2,365 | 2,375.4 | 2,365 | 2,375.4 | 2,375.4 | +113.15 (+5.00%) | 3,012 |
| 22 Oct 2007 | INR | 2,052 | 2,262.25 | 2,050 | 2,262.25 | 2,262.25 | +117.25 (+5.47%) | 7,052 |
| 19 Oct 2007 | INR | 2,247.05 | 2,299 | 2,137.05 | 2,145 | 2,145 | -71 (-3.20%) | 7,232 |
| 18 Oct 2007 | INR | 2,398 | 2,423.35 | 2,195 | 2,216 | 2,216 | -124 (-5.30%) | 24,989 |
| 17 Oct 2007 | INR | 2,314 | 2,388 | 2,287.3 | 2,340 | 2,340 | -67.65 (-2.81%) | 8,306 |
| 16 Oct 2007 | INR | 2,394.4 | 2,407.65 | 2,325 | 2,407.65 | 2,407.65 | +114.65 (+5%) | 21,183 |
| 15 Oct 2007 | INR | 2,155 | 2,293 | 2,155 | 2,293 | 2,293 | +123 (+5.67%) | 1,875 |
| 12 Oct 2007 | INR | 2,294 | 2,294 | 2,170 | 2,170 | 2,170 | -105 (-4.62%) | 4,486 |
| 11 Oct 2007 | INR | 2,340 | 2,358.5 | 2,210 | 2,275 | 2,275 | -30 (-1.30%) | 4,777 |
| 10 Oct 2007 | INR | 2,350 | 2,399 | 2,291 | 2,305 | 2,305 | -35 (-1.50%) | 10,446 |
| 9 Oct 2007 | INR | 2,165 | 2,389.1 | 2,162 | 2,340 | 2,340 | +64.7 (+2.84%) | 15,518 |
| 8 Oct 2007 | INR | 2,415 | 2,415 | 2,275.3 | 2,275.3 | 2,275.3 | -111.1 (-4.66%) | 4,696 |
| 5 Oct 2007 | INR | 2,530 | 2,550 | 2,386.4 | 2,386.4 | 2,386.4 | -83.6 (-3.38%) | 14,709 |
| 4 Oct 2007 | INR | 2,420 | 2,554.9 | 2,376 | 2,470 | 2,470 | +45 (+1.86%) | 91,803 |
| 3 Oct 2007 | INR | 2,401 | 2,461 | 2,310 | 2,425 | 2,425 | +85 (+3.63%) | 72,140 |
| 1 Oct 2007 | INR | 2,380 | 2,469.4 | 2,310 | 2,340 | 2,340 | -40 (-1.68%) | 11,266 |
| 28 Sep 2007 | INR | 2,406.3 | 2,406.35 | 2,301 | 2,380 | 2,380 | +80.5 (+3.50%) | 62,207 |
| 27 Sep 2007 | INR | 2,281 | 2,299.5 | 2,160.1 | 2,299.5 | 2,299.5 | +109.7 (+5.01%) | 20,922 |
| 26 Sep 2007 | INR | 2,350 | 2,353.65 | 2,160 | 2,189.8 | 2,189.8 | -51.75 (-2.31%) | 8,966 |
| 25 Sep 2007 | INR | 2,134 | 2,241.55 | 2,050 | 2,241.55 | 2,241.55 | +106.75 (+5.00%) | 10,463 |
| 24 Sep 2007 | INR | 2,300 | 2,318 | 2,134.8 | 2,134.8 | 2,134.8 | -115.2 (-5.12%) | 5,972 |
| 21 Sep 2007 | INR | 2,410 | 2,410 | 2,240 | 2,250 | 2,250 | -105.95 (-4.50%) | 5,096 |
| 20 Sep 2007 | INR | 2,390 | 2,400 | 2,301 | 2,355.95 | 2,355.95 | +55.95 (+2.43%) | 6,636 |
| 19 Sep 2007 | INR | 2,384.7 | 2,431.3 | 2,290 | 2,300 | 2,300 | -10.15 (-0.44%) | 6,393 |
| 18 Sep 2007 | INR | 2,379.9 | 2,379.9 | 2,305 | 2,310.15 | 2,310.15 | -84.85 (-3.54%) | 6,356 |
| 17 Sep 2007 | INR | 2,598.8 | 2,640 | 2,389 | 2,395 | 2,395 | -121.95 (-4.85%) | 11,328 |
| 14 Sep 2007 | INR | 2,498 | 2,516.95 | 2,340.1 | 2,516.95 | 2,516.95 | +228.85 (+10.00%) | 25,535 |
| 13 Sep 2007 | INR | 2,165 | 2,288.1 | 2,119 | 2,288.1 | 2,288.1 | +228.1 (+11.07%) | 22,324 |
| 12 Sep 2007 | INR | 1,980 | 2,138.5 | 1,975 | 2,060 | 2,060 | +135 (+7.01%) | 23,582 |
| 11 Sep 2007 | INR | 1,840.1 | 2,049.8 | 1,840.1 | 1,925 | 1,925 | +70 (+3.77%) | 10,781 |
