| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Oct 2007 | INR | 218.67 | 218.67 | 196.29 | 199.78 | 199.78 | -0.22 (-0.11%) | 68,325 |
| 18 Oct 2007 | INR | 202.67 | 205.87 | 197.87 | 200 | 200 | -0.43 (-0.21%) | 1,451,334 |
| 17 Oct 2007 | INR | 192 | 201.6 | 192 | 200.43 | 200.43 | -0.62 (-0.31%) | 84,319 |
| 16 Oct 2007 | INR | 205.97 | 208 | 199.79 | 201.05 | 201.05 | -3.22 (-1.58%) | 1,231,903 |
| 15 Oct 2007 | INR | 206.93 | 208 | 202.13 | 204.27 | 204.27 | -2.61 (-1.26%) | 1,403,315 |
| 12 Oct 2007 | INR | 213.55 | 213.55 | 202.67 | 206.88 | 206.88 | -7.14 (-3.34%) | 340,172 |
| 11 Oct 2007 | INR | 218.13 | 219.73 | 209.66 | 214.02 | 214.02 | -3.18 (-1.46%) | 196,622 |
| 10 Oct 2007 | INR | 214.19 | 219.73 | 213.34 | 217.2 | 217.2 | +6.11 (+2.89%) | 140,391 |
| 9 Oct 2007 | INR | 213.33 | 213.33 | 206.93 | 211.09 | 211.09 | +0.83 (+0.39%) | 501,675 |
| 8 Oct 2007 | INR | 218.67 | 218.67 | 209.07 | 210.26 | 210.26 | -5.64 (-2.61%) | 457,059 |
| 5 Oct 2007 | INR | 221.4 | 221.4 | 214.51 | 215.9 | 215.9 | -5.5 (-2.48%) | 835,265 |
| 4 Oct 2007 | INR | 226.67 | 228.27 | 218.67 | 221.4 | 221.4 | -5.77 (-2.54%) | 1,755,984 |
| 3 Oct 2007 | INR | 223.89 | 228.27 | 221.34 | 227.17 | 227.17 | +6.39 (+2.89%) | 460,978 |
| 1 Oct 2007 | INR | 224.64 | 225.59 | 219.95 | 220.78 | 220.78 | -3.81 (-1.70%) | 117,966 |
| 28 Sep 2007 | INR | 226.13 | 227.41 | 220.27 | 224.59 | 224.59 | +2.06 (+0.93%) | 54,131 |
| 27 Sep 2007 | INR | 230.4 | 232.21 | 219.9 | 222.53 | 222.53 | -8.5 (-3.68%) | 105,525 |
| 26 Sep 2007 | INR | 232.75 | 233.92 | 229.44 | 231.03 | 231.03 | -2.83 (-1.21%) | 52,584 |
| 25 Sep 2007 | INR | 235.52 | 237.33 | 229.33 | 233.86 | 233.86 | +1.01 (+0.43%) | 68,981 |
| 24 Sep 2007 | INR | 241.66 | 241.66 | 229.33 | 232.85 | 232.85 | -2.8 (-1.19%) | 178,922 |
| 21 Sep 2007 | INR | 246.38 | 246.38 | 233.6 | 235.65 | 235.65 | -8.69 (-3.56%) | 60,478 |
| 20 Sep 2007 | INR | 240 | 247.47 | 235.73 | 244.34 | 244.34 | +5.49 (+2.30%) | 244,012 |
| 19 Sep 2007 | INR | 235.31 | 249.39 | 234.67 | 238.85 | 238.85 | +4.18 (+1.78%) | 362,662 |
| 18 Sep 2007 | INR | 234.66 | 235.41 | 232.54 | 234.67 | 234.67 | -0.03 (-0.01%) | 1,054,443 |
| 17 Sep 2007 | INR | 234.67 | 236.79 | 234.67 | 234.7 | 234.7 | -0.06 (-0.03%) | 40,781 |
| 14 Sep 2007 | INR | 238.79 | 238.79 | 234.13 | 234.76 | 234.76 | -2.19 (-0.92%) | 58,669 |
| 13 Sep 2007 | INR | 234.56 | 237.44 | 233.17 | 236.95 | 236.95 | +3.85 (+1.65%) | 131,934 |
| 12 Sep 2007 | INR | 234.13 | 234.13 | 230.72 | 233.1 | 233.1 | +3.39 (+1.48%) | 74,878 |
| 11 Sep 2007 | INR | 236.69 | 238.39 | 229.02 | 229.71 | 229.71 | -4.92 (-2.10%) | 112,716 |
| 10 Sep 2007 | INR | 235.73 | 236.8 | 232 | 234.63 | 234.63 | -3.47 (-1.46%) | 642,431 |
| 7 Sep 2007 | INR | 245.22 | 245.22 | 235.73 | 238.1 | 238.1 | -1.65 (-0.69%) | 283,781 |
