| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Oct 2007 | INR | 637 | 664.9 | 616 | 630.5 | 630.5 | -6.8 (-1.07%) | 423,790 |
| 29 Oct 2007 | INR | 620 | 637.3 | 620 | 637.3 | 637.3 | +30.4 (+5.01%) | 345,070 |
| 26 Oct 2007 | INR | 585.3 | 606.9 | 585.3 | 606.9 | 606.9 | +28.8 (+4.98%) | 280,700 |
| 25 Oct 2007 | INR | 577 | 578.1 | 565 | 578.1 | 578.1 | +27.6 (+5.01%) | 44,240 |
| 24 Oct 2007 | INR | 537.7 | 550.5 | 537.7 | 550.5 | 550.5 | +15.5 (+2.90%) | 132,350 |
| 23 Oct 2007 | INR | 516 | 537 | 510 | 535 | 535 | +21.9 (+4.27%) | 986,010 |
| 22 Oct 2007 | INR | 514 | 566 | 513.1 | 513.1 | 513.1 | -20.9 (-3.91%) | 1,651,270 |
| 19 Oct 2007 | INR | 533.2 | 564 | 530 | 534 | 534 | -21.2 (-3.82%) | 477,630 |
| 18 Oct 2007 | INR | 585 | 613.6 | 555.2 | 555.2 | 555.2 | -29.2 (-5.00%) | 1,084,340 |
| 17 Oct 2007 | INR | 579 | 593 | 564.5 | 584.4 | 584.4 | -8.6 (-1.45%) | 230,890 |
| 16 Oct 2007 | INR | 602 | 624.5 | 580.2 | 593 | 593 | -19.5 (-3.18%) | 2,886,680 |
| 15 Oct 2007 | INR | 580.5 | 613.5 | 580.5 | 612.5 | 612.5 | +28.5 (+4.88%) | 2,011,610 |
| 12 Oct 2007 | INR | 599 | 600.1 | 581 | 584 | 584 | -21 (-3.47%) | 575,760 |
| 11 Oct 2007 | INR | 620.1 | 635.5 | 599.2 | 605 | 605 | -29.7 (-4.68%) | 201,130 |
| 10 Oct 2007 | INR | 641 | 650 | 625.1 | 634.7 | 634.7 | -6.3 (-0.98%) | 320,100 |
| 9 Oct 2007 | INR | 600.1 | 645 | 594.1 | 641 | 641 | +17.4 (+2.79%) | 208,810 |
| 8 Oct 2007 | INR | 651 | 654.9 | 623.6 | 623.6 | 623.6 | -26.5 (-4.08%) | 235,710 |
| 5 Oct 2007 | INR | 670 | 684 | 650.1 | 650.1 | 650.1 | -20.1 (-3.00%) | 933,930 |
| 4 Oct 2007 | INR | 642 | 670.2 | 620 | 670.2 | 670.2 | +34 (+5.34%) | 693,490 |
| 3 Oct 2007 | INR | 612.6 | 639 | 612.6 | 636.2 | 636.2 | +27.7 (+4.55%) | 782,340 |
| 1 Oct 2007 | INR | 579.9 | 608.5 | 579.9 | 608.5 | 608.5 | +32.5 (+5.64%) | 403,620 |
| 28 Sep 2007 | INR | 598 | 605 | 575.7 | 576 | 576 | -23.4 (-3.90%) | 106,380 |
| 27 Sep 2007 | INR | 561 | 609 | 561 | 599.4 | 599.4 | +18.4 (+3.17%) | 1,190,480 |
| 26 Sep 2007 | INR | 600 | 600 | 564 | 581 | 581 | +7 (+1.22%) | 705,690 |
| 25 Sep 2007 | INR | 601 | 605.8 | 572.5 | 574 | 574 | -21.1 (-3.55%) | 345,780 |
| 24 Sep 2007 | INR | 622.2 | 625 | 589.1 | 595.1 | 595.1 | -17.4 (-2.84%) | 414,850 |
| 21 Sep 2007 | INR | 614.6 | 650.7 | 610 | 612.5 | 612.5 | -7.5 (-1.21%) | 766,810 |
| 20 Sep 2007 | INR | 620.1 | 635 | 608.1 | 620 | 620 | +5 (+0.81%) | 160,380 |
| 19 Sep 2007 | INR | 596.1 | 618.7 | 584.6 | 615 | 615 | +30.6 (+5.24%) | 891,680 |
| 18 Sep 2007 | INR | 563.1 | 589.9 | 561 | 584.4 | 584.4 | +22.4 (+3.99%) | 691,980 |
