| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Oct 2007 | INR | 520 | 582 | 510.05 | 552.6 | 552.6 | +3.6 (+0.66%) | 3,522,205 |
| 19 Oct 2007 | INR | 534.8 | 599.5 | 488.1 | 549 | 549 | +16 (+3.00%) | 1,781,096 |
| 18 Oct 2007 | INR | 575.15 | 609 | 505 | 533 | 533 | -49 (-8.42%) | 2,916,547 |
| 17 Oct 2007 | INR | 500 | 590.25 | 500 | 582 | 582 | -21 (-3.48%) | 3,248,226 |
| 16 Oct 2007 | INR | 624.1 | 628.8 | 592 | 603 | 603 | -17 (-2.74%) | 1,251,116 |
| 15 Oct 2007 | INR | 640.05 | 644.3 | 614.15 | 620 | 620 | -17 (-2.67%) | 1,770,172 |
| 12 Oct 2007 | INR | 649.4 | 675 | 619 | 637 | 637 | -17.25 (-2.64%) | 2,045,839 |
| 11 Oct 2007 | INR | 641 | 666.95 | 640 | 654.25 | 654.25 | +4.25 (+0.65%) | 1,209,725 |
| 10 Oct 2007 | INR | 650 | 658.25 | 635 | 650 | 650 | +2 (+0.31%) | 1,700,380 |
| 9 Oct 2007 | INR | 576.3 | 657.9 | 508.7 | 648 | 648 | +48.5 (+8.09%) | 3,188,358 |
| 8 Oct 2007 | INR | 625 | 639.5 | 589 | 599.5 | 599.5 | -26.5 (-4.23%) | 1,428,596 |
| 5 Oct 2007 | INR | 640.15 | 654.75 | 625 | 626 | 626 | -17.05 (-2.65%) | 787,798 |
| 4 Oct 2007 | INR | 630 | 650 | 611 | 643.05 | 643.05 | +14.05 (+2.23%) | 1,591,132 |
| 3 Oct 2007 | INR | 649 | 661.95 | 605 | 629 | 629 | -5.15 (-0.81%) | 2,149,401 |
| 1 Oct 2007 | INR | 695.6 | 695.6 | 628 | 634.15 | 634.15 | -60.85 (-8.76%) | 2,180,279 |
| 28 Sep 2007 | INR | 654.9 | 697 | 572 | 695 | 695 | +40 (+6.11%) | 2,980,532 |
| 27 Sep 2007 | INR | 648 | 667.45 | 618 | 655 | 655 | +41.3 (+6.73%) | 4,932,517 |
| 26 Sep 2007 | INR | 585 | 649.7 | 585 | 613.7 | 613.7 | +39.7 (+6.92%) | 7,955,403 |
| 25 Sep 2007 | INR | 594.45 | 594.45 | 565.25 | 574 | 574 | -16 (-2.71%) | 2,418,397 |
| 24 Sep 2007 | INR | 622 | 622.4 | 589 | 590 | 590 | -23 (-3.75%) | 3,018,713 |
| 21 Sep 2007 | INR | 577 | 628.85 | 572 | 613 | 613 | +36.95 (+6.41%) | 3,679,653 |
| 20 Sep 2007 | INR | 527 | 587.7 | 526 | 576.05 | 576.05 | +51.05 (+9.72%) | 4,924,835 |
| 19 Sep 2007 | INR | 503.45 | 526.75 | 503.45 | 525 | 525 | +36.2 (+7.41%) | 3,393,689 |
| 18 Sep 2007 | INR | 495 | 498.7 | 481.6 | 488.8 | 488.8 | -6.75 (-1.36%) | 1,513,987 |
| 17 Sep 2007 | INR | 509.4 | 510.4 | 491.2 | 495.55 | 495.55 | -9.95 (-1.97%) | 849,204 |
| 14 Sep 2007 | INR | 505 | 521.7 | 502.1 | 505.5 | 505.5 | +5.2 (+1.04%) | 2,757,375 |
| 13 Sep 2007 | INR | 504.9 | 506.6 | 494 | 500.3 | 500.3 | +0.3 (+0.06%) | 2,060,760 |
| 12 Sep 2007 | INR | 515.4 | 517 | 495.05 | 500 | 500 | -10.5 (-2.06%) | 1,193,118 |
| 11 Sep 2007 | INR | 518.65 | 520.8 | 507.6 | 510.5 | 510.5 | -5 (-0.97%) | 2,278,280 |
| 10 Sep 2007 | INR | 498 | 520 | 494 | 515.5 | 515.5 | +7.4 (+1.46%) | 1,865,439 |
