| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Oct 2007 | INR | 850 | 912 | 812 | 896 | 896 | +21 (+2.40%) | 217,525 |
| 19 Oct 2007 | INR | 940 | 950 | 852.1 | 875 | 875 | -35.1 (-3.86%) | 70,847 |
| 18 Oct 2007 | INR | 969.7 | 1,029 | 897 | 910.1 | 910.1 | -34.9 (-3.69%) | 413,328 |
| 17 Oct 2007 | INR | 965.2 | 979 | 851.1 | 945 | 945 | -67 (-6.62%) | 429,960 |
| 16 Oct 2007 | INR | 969.8 | 1,028.8 | 963 | 1,012 | 1,012 | +45 (+4.65%) | 409,284 |
| 15 Oct 2007 | INR | 930 | 1,005 | 928.95 | 967 | 967 | +49.75 (+5.42%) | 569,086 |
| 12 Oct 2007 | INR | 947 | 980 | 905 | 917.25 | 917.25 | -33.75 (-3.55%) | 826,656 |
| 11 Oct 2007 | INR | 815 | 969.55 | 782.25 | 951 | 951 | +140.45 (+17.33%) | 726,601 |
| 10 Oct 2007 | INR | 819 | 845 | 800 | 810.55 | 810.55 | +6.5 (+0.81%) | 235,263 |
| 9 Oct 2007 | INR | 725 | 834.4 | 724 | 804.05 | 804.05 | +69.05 (+9.39%) | 458,196 |
| 8 Oct 2007 | INR | 798.6 | 798.6 | 725 | 735 | 735 | -30.75 (-4.02%) | 82,304 |
| 5 Oct 2007 | INR | 750 | 816.5 | 750 | 765.75 | 765.75 | -10.25 (-1.32%) | 197,710 |
| 4 Oct 2007 | INR | 700 | 826 | 700 | 776 | 776 | -11 (-1.40%) | 288,908 |
| 3 Oct 2007 | INR | 714 | 805 | 714 | 787 | 787 | +78.9 (+11.14%) | 999,725 |
| 1 Oct 2007 | INR | 716 | 728 | 704 | 708.1 | 708.1 | -11.9 (-1.65%) | 45,109 |
| 28 Sep 2007 | INR | 718 | 741 | 711 | 720 | 720 | +6 (+0.84%) | 113,738 |
| 27 Sep 2007 | INR | 709.9 | 729 | 700.1 | 714 | 714 | +6 (+0.85%) | 169,339 |
| 26 Sep 2007 | INR | 713 | 728 | 698.05 | 708 | 708 | +2.9 (+0.41%) | 353,806 |
| 25 Sep 2007 | INR | 739.4 | 739.4 | 699 | 705.1 | 705.1 | -24.9 (-3.41%) | 133,152 |
| 24 Sep 2007 | INR | 750 | 759.9 | 720 | 730 | 730 | -15.05 (-2.02%) | 208,099 |
| 21 Sep 2007 | INR | 732.1 | 754 | 727.5 | 745.05 | 745.05 | +19 (+2.62%) | 448,080 |
| 20 Sep 2007 | INR | 723 | 750 | 700.05 | 726.05 | 726.05 | +12.05 (+1.69%) | 609,639 |
| 19 Sep 2007 | INR | 722.8 | 738.7 | 703.25 | 714 | 714 | +17.1 (+2.45%) | 990,201 |
| 18 Sep 2007 | INR | 636 | 705.1 | 634 | 696.9 | 696.9 | +64.4 (+10.18%) | 1,128,096 |
| 17 Sep 2007 | INR | 625 | 653.9 | 625 | 632.5 | 632.5 | -4.6 (-0.72%) | 362,842 |
| 14 Sep 2007 | INR | 618 | 662.4 | 618 | 637.1 | 637.1 | +20.1 (+3.26%) | 562,528 |
| 13 Sep 2007 | INR | 598.85 | 627 | 595.3 | 617 | 617 | +27 (+4.58%) | 275,871 |
| 12 Sep 2007 | INR | 604.8 | 607 | 582 | 590 | 590 | -6 (-1.01%) | 55,856 |
| 11 Sep 2007 | INR | 592 | 606.5 | 592 | 596 | 596 | +2.85 (+0.48%) | 99,486 |
| 10 Sep 2007 | INR | 609.9 | 609.9 | 582 | 593.15 | 593.15 | +3.15 (+0.53%) | 90,807 |
