| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Oct 2007 | INR | 424 | 424 | 395 | 402.3 | 402.3 | +11 (+2.81%) | 50,510 |
| 29 Oct 2007 | INR | 387 | 395 | 373.5 | 391.3 | 391.3 | +17.1 (+4.57%) | 64,910 |
| 26 Oct 2007 | INR | 370 | 389 | 354 | 374.2 | 374.2 | +4.9 (+1.33%) | 81,780 |
| 25 Oct 2007 | INR | 384 | 392 | 367.5 | 369.3 | 369.3 | +5.2 (+1.43%) | 240,130 |
| 24 Oct 2007 | INR | 342 | 368 | 342 | 364.1 | 364.1 | +23.1 (+6.77%) | 214,520 |
| 23 Oct 2007 | INR | 351.7 | 364.9 | 340.1 | 341 | 341 | -5.2 (-1.50%) | 16,710 |
| 22 Oct 2007 | INR | 334.9 | 351 | 322 | 346.2 | 346.2 | +30.5 (+9.66%) | 106,460 |
| 19 Oct 2007 | INR | 311 | 324 | 311 | 315.7 | 315.7 | -10.1 (-3.10%) | 13,850 |
| 18 Oct 2007 | INR | 321 | 345.8 | 315 | 325.8 | 325.8 | -5.7 (-1.72%) | 18,200 |
| 17 Oct 2007 | INR | 331 | 344.5 | 315.2 | 331.5 | 331.5 | -12.7 (-3.69%) | 11,840 |
| 16 Oct 2007 | INR | 339 | 345 | 339 | 344.2 | 344.2 | +5.5 (+1.62%) | 20,890 |
| 15 Oct 2007 | INR | 380 | 380 | 331.2 | 338.7 | 338.7 | +5.7 (+1.71%) | 90,640 |
| 12 Oct 2007 | INR | 325.1 | 345 | 325.1 | 333 | 333 | -1.6 (-0.48%) | 18,130 |
| 11 Oct 2007 | INR | 316 | 336 | 316 | 334.6 | 334.6 | +9 (+2.76%) | 11,840 |
| 10 Oct 2007 | INR | 325 | 338.5 | 321.5 | 325.6 | 325.6 | +5.6 (+1.75%) | 28,900 |
| 9 Oct 2007 | INR | 320 | 325 | 310 | 320 | 320 | +1.2 (+0.38%) | 31,870 |
| 8 Oct 2007 | INR | 328 | 328 | 310 | 318.8 | 318.8 | -15.6 (-4.67%) | 27,520 |
| 5 Oct 2007 | INR | 351 | 351 | 332 | 334.4 | 334.4 | -14.6 (-4.18%) | 13,700 |
| 4 Oct 2007 | INR | 356.2 | 356.2 | 346 | 349 | 349 | -6.9 (-1.94%) | 25,390 |
| 3 Oct 2007 | INR | 350.1 | 364 | 350 | 355.9 | 355.9 | +6.7 (+1.92%) | 119,040 |
| 1 Oct 2007 | INR | 339.9 | 352 | 335.9 | 349.2 | 349.2 | +9.3 (+2.74%) | 29,040 |
| 28 Sep 2007 | INR | 335 | 346.9 | 330.1 | 339.9 | 339.9 | +3.9 (+1.16%) | 18,140 |
| 27 Sep 2007 | INR | 323.1 | 338 | 323.1 | 336 | 336 | +14.5 (+4.51%) | 81,920 |
| 26 Sep 2007 | INR | 318 | 325.9 | 312 | 321.5 | 321.5 | +1.6 (+0.50%) | 76,160 |
| 25 Sep 2007 | INR | 321.3 | 325.5 | 315 | 319.9 | 319.9 | -5.2 (-1.60%) | 36,960 |
| 24 Sep 2007 | INR | 350 | 350.1 | 325.1 | 325.1 | 325.1 | -18.7 (-5.44%) | 33,390 |
| 21 Sep 2007 | INR | 345 | 363.9 | 340 | 343.8 | 343.8 | +3.9 (+1.15%) | 41,320 |
| 20 Sep 2007 | INR | 351 | 351 | 331 | 339.9 | 339.9 | -10.7 (-3.05%) | 56,410 |
| 19 Sep 2007 | INR | 369.7 | 369.9 | 348 | 350.6 | 350.6 | -2.9 (-0.82%) | 156,120 |
| 18 Sep 2007 | INR | 341.5 | 364 | 334.4 | 353.5 | 353.5 | +17 (+5.05%) | 224,050 |
