| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2007 | INR | 360 | 378.8 | 356 | 360.7 | 360.7 | +0.45 (+0.12%) | 363,446 |
| 15 Oct 2007 | INR | 350 | 362 | 348.1 | 360.25 | 360.25 | +12.85 (+3.70%) | 105,726 |
| 12 Oct 2007 | INR | 342 | 355.9 | 339.25 | 347.4 | 347.4 | +5 (+1.46%) | 307,294 |
| 11 Oct 2007 | INR | 330 | 346.9 | 330 | 342.4 | 342.4 | +8.5 (+2.55%) | 195,163 |
| 10 Oct 2007 | INR | 339 | 340 | 331.05 | 333.9 | 333.9 | +0.45 (+0.13%) | 254,829 |
| 9 Oct 2007 | INR | 315 | 336 | 315 | 333.45 | 333.45 | +5.3 (+1.62%) | 112,389 |
| 8 Oct 2007 | INR | 346.4 | 346.4 | 318 | 328.15 | 328.15 | -12.05 (-3.54%) | 301,680 |
| 5 Oct 2007 | INR | 335 | 350.5 | 335 | 340.2 | 340.2 | +5.55 (+1.66%) | 157,724 |
| 4 Oct 2007 | INR | 345 | 345 | 329 | 334.65 | 334.65 | -9.7 (-2.82%) | 144,479 |
| 3 Oct 2007 | INR | 348 | 351 | 338 | 344.35 | 344.35 | -2.25 (-0.65%) | 162,524 |
| 1 Oct 2007 | INR | 322 | 350.8 | 322 | 346.6 | 346.6 | +13.9 (+4.18%) | 135,554 |
| 28 Sep 2007 | INR | 333.1 | 338.8 | 330 | 332.7 | 332.7 | +0.9 (+0.27%) | 86,210 |
| 27 Sep 2007 | INR | 337 | 343.8 | 330.25 | 331.8 | 331.8 | -5.15 (-1.53%) | 46,784 |
| 26 Sep 2007 | INR | 340 | 348.6 | 331 | 336.95 | 336.95 | -1.4 (-0.41%) | 172,288 |
| 25 Sep 2007 | INR | 335 | 344 | 326.25 | 338.35 | 338.35 | +3.2 (+0.95%) | 453,041 |
| 24 Sep 2007 | INR | 325 | 336.95 | 323.1 | 335.15 | 335.15 | +11 (+3.39%) | 227,526 |
| 21 Sep 2007 | INR | 320.2 | 329.9 | 320 | 324.15 | 324.15 | +1.6 (+0.50%) | 385,574 |
| 20 Sep 2007 | INR | 318.1 | 325 | 315 | 322.55 | 322.55 | +5.25 (+1.65%) | 86,051 |
| 19 Sep 2007 | INR | 316 | 324.95 | 315 | 317.3 | 317.3 | +6.9 (+2.22%) | 166,026 |
| 18 Sep 2007 | INR | 310.95 | 313.7 | 307.5 | 310.4 | 310.4 | +0.4 (+0.13%) | 25,640 |
| 17 Sep 2007 | INR | 314 | 314.3 | 303.95 | 310 | 310 | +2.75 (+0.90%) | 49,621 |
| 14 Sep 2007 | INR | 319 | 319.9 | 305.5 | 307.25 | 307.25 | -6.9 (-2.20%) | 185,936 |
| 13 Sep 2007 | INR | 316 | 324.75 | 312.5 | 314.15 | 314.15 | +0.75 (+0.24%) | 151,506 |
| 12 Sep 2007 | INR | 327 | 327 | 311.3 | 313.4 | 313.4 | -6.85 (-2.14%) | 102,344 |
| 11 Sep 2007 | INR | 328.95 | 330 | 318.15 | 320.25 | 320.25 | -6 (-1.84%) | 71,133 |
| 10 Sep 2007 | INR | 318.9 | 327.85 | 314 | 326.25 | 326.25 | +3.65 (+1.13%) | 95,047 |
| 7 Sep 2007 | INR | 311 | 327.1 | 310 | 322.6 | 322.6 | +9.85 (+3.15%) | 1,087,607 |
| 6 Sep 2007 | INR | 305 | 315.25 | 304 | 312.75 | 312.75 | +6.45 (+2.11%) | 251,242 |
| 5 Sep 2007 | INR | 316 | 316 | 303.6 | 306.3 | 306.3 | -6.3 (-2.02%) | 361,624 |
| 4 Sep 2007 | INR | 313.7 | 315 | 309 | 312.6 | 312.6 | +0.8 (+0.26%) | 99,625 |
