| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2007 | INR | 587.94 | 609.11 | 571.22 | 597.31 | 597.31 | +19 (+3.29%) | 330,840 |
| 10 Oct 2007 | INR | 559.8 | 588 | 559.8 | 578.31 | 578.31 | +19.96 (+3.57%) | 121,835 |
| 9 Oct 2007 | INR | 540 | 563 | 533 | 558.35 | 558.35 | +5.53 (+1.00%) | 80,845 |
| 8 Oct 2007 | INR | 583 | 584.8 | 552.2 | 552.82 | 552.82 | -27.14 (-4.68%) | 108,475 |
| 5 Oct 2007 | INR | 582.6 | 599.8 | 570.6 | 579.96 | 579.96 | +5.52 (+0.96%) | 201,775 |
| 4 Oct 2007 | INR | 596 | 596 | 570.02 | 574.44 | 574.44 | -18.48 (-3.12%) | 132,315 |
| 3 Oct 2007 | INR | 592 | 600 | 565 | 592.92 | 592.92 | +16.18 (+2.81%) | 214,405 |
| 2 Oct 2007 | INR | 0 | 0 | 0 | 576.74 | 576.74 | 0.0 (0.0%) | 0 |
| 1 Oct 2007 | INR | 564.24 | 585.99 | 558 | 576.74 | 576.74 | +16.57 (+2.96%) | 306,445 |
| 28 Sep 2007 | INR | 535.4 | 566 | 445 | 560.17 | 560.17 | +15.23 (+2.79%) | 232,970 |
| 27 Sep 2007 | INR | 570 | 573.8 | 542.4 | 544.94 | 544.94 | -21.54 (-3.80%) | 277,210 |
| 26 Sep 2007 | INR | 596 | 596 | 561.2 | 566.48 | 566.48 | -27.98 (-4.71%) | 300,870 |
| 25 Sep 2007 | INR | 601.8 | 606 | 588 | 594.46 | 594.46 | -2.66 (-0.45%) | 134,650 |
| 24 Sep 2007 | INR | 600.51 | 608 | 586.6 | 597.12 | 597.12 | -3.39 (-0.56%) | 120,920 |
| 21 Sep 2007 | INR | 604.4 | 613.98 | 596.4 | 600.51 | 600.51 | -2.7 (-0.45%) | 126,830 |
| 20 Sep 2007 | INR | 615 | 615.8 | 600 | 603.21 | 603.21 | -2.84 (-0.47%) | 258,340 |
| 19 Sep 2007 | INR | 586 | 614 | 584.31 | 606.05 | 606.05 | +25.87 (+4.46%) | 1,033,700 |
| 18 Sep 2007 | INR | 573 | 586.76 | 568.62 | 580.18 | 580.18 | +8.66 (+1.52%) | 459,340 |
| 17 Sep 2007 | INR | 575 | 581.96 | 569 | 571.52 | 571.52 | -3.25 (-0.57%) | 110,605 |
| 14 Sep 2007 | INR | 578 | 589.6 | 572.5 | 574.77 | 574.77 | -4.88 (-0.84%) | 287,530 |
| 13 Sep 2007 | INR | 588 | 589.74 | 577.8 | 579.65 | 579.65 | -2.65 (-0.46%) | 341,825 |
| 12 Sep 2007 | INR | 583 | 591.17 | 577.04 | 582.3 | 582.3 | +6.35 (+1.10%) | 458,930 |
| 11 Sep 2007 | INR | 590 | 592 | 573.02 | 575.95 | 575.95 | -6.96 (-1.19%) | 295,570 |
| 10 Sep 2007 | INR | 569.8 | 595 | 567 | 582.91 | 582.91 | +8.51 (+1.48%) | 841,280 |
| 7 Sep 2007 | INR | 573.98 | 587.4 | 569 | 574.4 | 574.4 | +7.43 (+1.31%) | 464,110 |
| 6 Sep 2007 | INR | 562 | 576 | 562 | 566.97 | 566.97 | +0.78 (+0.14%) | 260,550 |
| 5 Sep 2007 | INR | 581 | 587 | 562.4 | 566.19 | 566.19 | -9.28 (-1.61%) | 273,795 |
| 4 Sep 2007 | INR | 588.02 | 588.8 | 573.62 | 575.47 | 575.47 | -4.83 (-0.83%) | 280,945 |
| 3 Sep 2007 | INR | 576.94 | 590.8 | 575.54 | 580.3 | 580.3 | +8.94 (+1.56%) | 528,340 |
| 31 Aug 2007 | INR | 580 | 592.8 | 568.22 | 571.36 | 571.36 | -5.38 (-0.93%) | 744,315 |
