| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2007 | INR | 449.95 | 456.85 | 439 | 448.6 | 448.6 | +7.35 (+1.67%) | 201,145 |
| 12 Oct 2007 | INR | 444.5 | 456.5 | 432.05 | 441.25 | 441.25 | -10.5 (-2.32%) | 319,464 |
| 11 Oct 2007 | INR | 430 | 472 | 420.5 | 451.75 | 451.75 | +24.95 (+5.85%) | 816,947 |
| 10 Oct 2007 | INR | 411.8 | 435 | 408 | 426.8 | 426.8 | +18.45 (+4.52%) | 401,927 |
| 9 Oct 2007 | INR | 390 | 409.85 | 390 | 408.35 | 408.35 | +8.15 (+2.04%) | 90,549 |
| 8 Oct 2007 | INR | 419 | 419 | 385 | 400.2 | 400.2 | -21.55 (-5.11%) | 221,481 |
| 5 Oct 2007 | INR | 424.7 | 431 | 410.3 | 421.75 | 421.75 | +6.1 (+1.47%) | 195,770 |
| 4 Oct 2007 | INR | 413 | 417 | 406.55 | 415.65 | 415.65 | -1.1 (-0.26%) | 80,484 |
| 3 Oct 2007 | INR | 415 | 420.5 | 399.9 | 416.75 | 416.75 | +5.15 (+1.25%) | 208,712 |
| 1 Oct 2007 | INR | 427.4 | 427.4 | 407 | 411.6 | 411.6 | -9.55 (-2.27%) | 133,630 |
| 28 Sep 2007 | INR | 417 | 435 | 415 | 421.15 | 421.15 | +6.95 (+1.68%) | 262,069 |
| 27 Sep 2007 | INR | 399.95 | 417 | 393.25 | 414.2 | 414.2 | +19.35 (+4.90%) | 339,169 |
| 26 Sep 2007 | INR | 405 | 412 | 387.4 | 394.85 | 394.85 | -5 (-1.25%) | 298,565 |
| 25 Sep 2007 | INR | 389 | 406 | 377.1 | 399.85 | 399.85 | +10.45 (+2.68%) | 187,404 |
| 24 Sep 2007 | INR | 377 | 390.1 | 377 | 389.4 | 389.4 | +12.75 (+3.39%) | 171,018 |
| 21 Sep 2007 | INR | 387 | 393.9 | 374 | 376.65 | 376.65 | -10 (-2.59%) | 116,309 |
| 20 Sep 2007 | INR | 397 | 397.4 | 385 | 386.65 | 386.65 | -5.15 (-1.31%) | 112,445 |
| 19 Sep 2007 | INR | 394.45 | 399 | 385 | 391.8 | 391.8 | +11.25 (+2.96%) | 458,355 |
| 18 Sep 2007 | INR | 380.9 | 398 | 377 | 380.55 | 380.55 | -0.65 (-0.17%) | 403,369 |
| 17 Sep 2007 | INR | 377.05 | 389 | 376.5 | 381.2 | 381.2 | +5.7 (+1.52%) | 146,365 |
| 14 Sep 2007 | INR | 384.9 | 388 | 371.55 | 375.5 | 375.5 | -5.3 (-1.39%) | 100,838 |
| 13 Sep 2007 | INR | 381 | 386 | 379 | 380.8 | 380.8 | +2.1 (+0.55%) | 113,210 |
| 12 Sep 2007 | INR | 380 | 382.5 | 367.25 | 378.7 | 378.7 | +2.5 (+0.66%) | 118,171 |
| 11 Sep 2007 | INR | 374 | 385.1 | 365.1 | 376.2 | 376.2 | 0.0 (0.0%) | 346,377 |
