| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Oct 2007 | INR | 411.48 | 417.48 | 375.3 | 377.46 | 366.5799 | -25.38 (-6.30%) | 1,493,904 |
| 29 Oct 2007 | INR | 407.22 | 436.44 | 375 | 402.84 | 391.2283 | +39.12 (+10.76%) | 5,604,648 |
| 26 Oct 2007 | INR | 310.02 | 363.72 | 310.02 | 363.72 | 353.236 | +60.66 (+20.02%) | 3,445,368 |
| 25 Oct 2007 | INR | 289.98 | 315 | 280.02 | 303.06 | 294.3245 | +18.06 (+6.34%) | 918,720 |
| 24 Oct 2007 | INR | 289.02 | 289.98 | 277.5 | 285 | 276.785 | +2.76 (+0.98%) | 190,080 |
| 23 Oct 2007 | INR | 284.94 | 289.98 | 280.56 | 282.24 | 274.1046 | +1.44 (+0.51%) | 81,012 |
| 22 Oct 2007 | INR | 259.98 | 284.52 | 259.98 | 280.8 | 272.7061 | +9.48 (+3.49%) | 125,064 |
| 19 Oct 2007 | INR | 267.48 | 282.48 | 262.98 | 271.32 | 263.4993 | +1.14 (+0.42%) | 86,484 |
| 18 Oct 2007 | INR | 277.5 | 297.48 | 267.48 | 270.18 | 262.3922 | -6.36 (-2.30%) | 241,296 |
| 17 Oct 2007 | INR | 262.5 | 277.5 | 258 | 276.54 | 268.5689 | -9 (-3.15%) | 160,608 |
| 16 Oct 2007 | INR | 292.5 | 292.5 | 282.48 | 285.54 | 277.3095 | -6.96 (-2.38%) | 168,828 |
| 15 Oct 2007 | INR | 272.52 | 302.22 | 272.52 | 292.5 | 284.0688 | +4.44 (+1.54%) | 297,360 |
| 12 Oct 2007 | INR | 295.02 | 295.02 | 282.6 | 288.06 | 279.7568 | -1.86 (-0.64%) | 187,692 |
| 11 Oct 2007 | INR | 275.1 | 295.98 | 275.1 | 289.92 | 281.5632 | +7.86 (+2.79%) | 196,080 |
| 10 Oct 2007 | INR | 284.88 | 294 | 280.08 | 282.06 | 273.9298 | +4.5 (+1.62%) | 111,324 |
| 9 Oct 2007 | INR | 274.08 | 279.48 | 265.98 | 277.56 | 269.5595 | +3.96 (+1.45%) | 212,556 |
| 8 Oct 2007 | INR | 297.48 | 297.48 | 269.52 | 273.6 | 265.7136 | -20.1 (-6.84%) | 346,404 |
| 5 Oct 2007 | INR | 295.02 | 312.36 | 290.52 | 293.7 | 285.2342 | +1.56 (+0.53%) | 509,796 |
| 4 Oct 2007 | INR | 287.52 | 297.48 | 287.52 | 292.14 | 283.7192 | -4.08 (-1.38%) | 147,552 |
| 3 Oct 2007 | INR | 309.48 | 314.52 | 289.98 | 296.22 | 287.6816 | -10.5 (-3.42%) | 245,652 |
| 1 Oct 2007 | INR | 307.5 | 311.46 | 304.5 | 306.72 | 297.879 | +1.44 (+0.47%) | 186,480 |
| 28 Sep 2007 | INR | 312.9 | 317.52 | 302.52 | 305.28 | 296.4805 | -3.78 (-1.22%) | 218,784 |
| 27 Sep 2007 | INR | 301.5 | 325.98 | 301.5 | 309.06 | 300.1515 | +7.74 (+2.57%) | 707,784 |
| 26 Sep 2007 | INR | 310.5 | 316.68 | 297.78 | 301.32 | 292.6346 | -13.26 (-4.22%) | 333,180 |
| 25 Sep 2007 | INR | 317.28 | 319.98 | 310.98 | 314.58 | 305.5124 | -1.8 (-0.57%) | 466,248 |
| 24 Sep 2007 | INR | 314.82 | 330.96 | 310.02 | 316.38 | 307.2605 | +6.9 (+2.23%) | 1,480,380 |
| 21 Sep 2007 | INR | 300 | 315.36 | 290.04 | 309.48 | 300.5594 | +9.24 (+3.08%) | 1,373,448 |
| 20 Sep 2007 | INR | 301.02 | 319.5 | 296.28 | 300.24 | 291.5857 | -14.7 (-4.67%) | 1,592,688 |
| 19 Sep 2007 | INR | 316.86 | 330 | 302.82 | 314.94 | 305.862 | +23.82 (+8.18%) | 7,998,288 |
| 18 Sep 2007 | INR | 244.98 | 291.12 | 244.98 | 291.12 | 282.7286 | +48.54 (+20.01%) | 3,127,680 |
