| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Oct 2007 | INR | 750 | 755 | 714 | 725.35 | 725.35 | -18.85 (-2.53%) | 48,340 |
| 29 Oct 2007 | INR | 748 | 750 | 739 | 744.2 | 744.2 | +5.55 (+0.75%) | 61,596 |
| 26 Oct 2007 | INR | 759 | 759 | 729 | 738.65 | 738.65 | -1.1 (-0.15%) | 87,979 |
| 25 Oct 2007 | INR | 745 | 745 | 722.95 | 739.75 | 739.75 | -1.9 (-0.26%) | 641,969 |
| 24 Oct 2007 | INR | 768 | 768 | 723 | 741.65 | 741.65 | -18.1 (-2.38%) | 450,541 |
| 23 Oct 2007 | INR | 760 | 768 | 740 | 759.75 | 759.75 | +2.15 (+0.28%) | 384,741 |
| 22 Oct 2007 | INR | 715 | 770 | 715 | 757.6 | 757.6 | +11.95 (+1.60%) | 516,713 |
| 19 Oct 2007 | INR | 720 | 752.5 | 704.7 | 745.65 | 745.65 | +19.85 (+2.73%) | 112,174 |
| 18 Oct 2007 | INR | 730 | 761.95 | 721.05 | 725.8 | 725.8 | -12.3 (-1.67%) | 207,003 |
| 17 Oct 2007 | INR | 720 | 760 | 703 | 738.1 | 738.1 | -16 (-2.12%) | 49,872 |
| 16 Oct 2007 | INR | 761 | 768 | 743 | 754.1 | 754.1 | -12.1 (-1.58%) | 295,543 |
| 15 Oct 2007 | INR | 757 | 774.7 | 744 | 766.2 | 766.2 | +10.25 (+1.36%) | 332,802 |
| 12 Oct 2007 | INR | 760 | 760 | 740.05 | 755.95 | 755.95 | +1.55 (+0.21%) | 283,388 |
| 11 Oct 2007 | INR | 762 | 772 | 745 | 754.4 | 754.4 | +0.6 (+0.08%) | 115,862 |
| 10 Oct 2007 | INR | 721.6 | 759.45 | 721.6 | 753.8 | 753.8 | +5.45 (+0.73%) | 129,169 |
| 9 Oct 2007 | INR | 720 | 754.4 | 720 | 748.35 | 748.35 | +20.1 (+2.76%) | 119,238 |
| 8 Oct 2007 | INR | 721 | 732.5 | 715.05 | 728.25 | 728.25 | +7.45 (+1.03%) | 74,327 |
| 5 Oct 2007 | INR | 712.3 | 735.9 | 710 | 720.8 | 720.8 | -0.95 (-0.13%) | 250,858 |
| 4 Oct 2007 | INR | 730 | 732.9 | 718 | 721.75 | 721.75 | -13.9 (-1.89%) | 160,829 |
| 3 Oct 2007 | INR | 705 | 743.9 | 690 | 735.65 | 735.65 | +2 (+0.27%) | 161,838 |
| 1 Oct 2007 | INR | 732.1 | 762 | 727.5 | 733.65 | 733.65 | -13.2 (-1.77%) | 282,186 |
| 28 Sep 2007 | INR | 740.1 | 751 | 727 | 746.85 | 746.85 | +1.85 (+0.25%) | 135,986 |
| 27 Sep 2007 | INR | 750 | 750 | 726.05 | 745 | 745 | +6.7 (+0.91%) | 741,209 |
| 26 Sep 2007 | INR | 743.45 | 747 | 727.9 | 738.3 | 738.3 | -6.3 (-0.85%) | 284,945 |
| 25 Sep 2007 | INR | 761 | 775 | 727 | 744.6 | 744.6 | -23.25 (-3.03%) | 337,672 |
| 24 Sep 2007 | INR | 700 | 770 | 700 | 767.85 | 767.85 | +29.85 (+4.04%) | 464,389 |
| 21 Sep 2007 | INR | 697 | 747 | 697 | 738 | 738 | +29.15 (+4.11%) | 276,771 |
| 20 Sep 2007 | INR | 709 | 719 | 701.6 | 708.85 | 708.85 | +8.35 (+1.19%) | 127,282 |
| 19 Sep 2007 | INR | 685 | 704 | 685 | 700.5 | 700.5 | +24.6 (+3.64%) | 113,287 |
| 18 Sep 2007 | INR | 660 | 686 | 658.05 | 675.9 | 675.9 | +9.85 (+1.48%) | 88,636 |
