| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Oct 2007 | INR | 680.1 | 698 | 673 | 686.3 | 137.26 | +9.65 (+1.43%) | 49,135 |
| 29 Oct 2007 | INR | 650.5 | 684.75 | 650.5 | 676.65 | 135.33 | +27 (+4.16%) | 702,215 |
| 26 Oct 2007 | INR | 678 | 678 | 641.15 | 649.65 | 129.93 | +4.35 (+0.67%) | 267,210 |
| 25 Oct 2007 | INR | 565 | 663 | 565 | 645.3 | 129.06 | -7.7 (-1.18%) | 28,325 |
| 24 Oct 2007 | INR | 664 | 674.95 | 650 | 653 | 130.6 | -16.8 (-2.51%) | 179,780 |
| 23 Oct 2007 | INR | 649 | 678 | 649 | 669.8 | 133.96 | +0.95 (+0.14%) | 384,670 |
| 22 Oct 2007 | INR | 566.65 | 670 | 566.65 | 668.85 | 133.77 | +4.7 (+0.71%) | 55,330 |
| 19 Oct 2007 | INR | 642.1 | 683.8 | 642.1 | 664.15 | 132.83 | -25.3 (-3.67%) | 74,150 |
| 18 Oct 2007 | INR | 702 | 719.95 | 685.1 | 689.45 | 137.89 | -18.5 (-2.61%) | 161,975 |
| 17 Oct 2007 | INR | 645.2 | 723.3 | 595.7 | 707.95 | 141.59 | +15.25 (+2.20%) | 151,510 |
| 16 Oct 2007 | INR | 660 | 700 | 660 | 692.7 | 138.54 | +16.85 (+2.49%) | 90,915 |
| 15 Oct 2007 | INR | 666.1 | 684.9 | 666.1 | 675.85 | 135.17 | +10.25 (+1.54%) | 122,430 |
| 12 Oct 2007 | INR | 640 | 674.75 | 640 | 665.6 | 133.12 | -0.8 (-0.12%) | 60,705 |
| 11 Oct 2007 | INR | 645 | 674 | 645 | 666.4 | 133.28 | +0.85 (+0.13%) | 53,560 |
| 10 Oct 2007 | INR | 602.25 | 675 | 602.25 | 665.55 | 133.11 | +13.7 (+2.10%) | 595,230 |
| 9 Oct 2007 | INR | 639 | 657 | 623.05 | 651.85 | 130.37 | +0.65 (+0.10%) | 147,420 |
| 8 Oct 2007 | INR | 645 | 660 | 618 | 651.2 | 130.24 | +0.55 (+0.08%) | 274,160 |
| 5 Oct 2007 | INR | 611.1 | 683 | 611.1 | 650.65 | 130.13 | +24.05 (+3.84%) | 370,425 |
| 4 Oct 2007 | INR | 601.1 | 634.7 | 601.1 | 626.6 | 125.32 | -10.5 (-1.65%) | 129,425 |
| 3 Oct 2007 | INR | 617.45 | 648 | 601.2 | 637.1 | 127.42 | +25.7 (+4.20%) | 760,745 |
| 1 Oct 2007 | INR | 591.15 | 618 | 591.15 | 611.4 | 122.28 | +8.95 (+1.49%) | 160,655 |
| 28 Sep 2007 | INR | 590 | 625 | 565.05 | 602.45 | 120.49 | +19.75 (+3.39%) | 581,930 |
| 27 Sep 2007 | INR | 571 | 585 | 571 | 582.7 | 116.54 | +4.1 (+0.71%) | 128,675 |
| 26 Sep 2007 | INR | 562.15 | 582.95 | 562.15 | 578.6 | 115.72 | +7.2 (+1.26%) | 288,815 |
| 25 Sep 2007 | INR | 570 | 580 | 560 | 571.4 | 114.28 | +4.4 (+0.78%) | 763,095 |
| 24 Sep 2007 | INR | 573.8 | 573.8 | 552.2 | 567 | 113.4 | +16.4 (+2.98%) | 1,331,880 |
| 21 Sep 2007 | INR | 555.1 | 564.85 | 542 | 550.6 | 110.12 | -4.5 (-0.81%) | 178,020 |
| 20 Sep 2007 | INR | 570 | 590 | 551 | 555.1 | 111.02 | -13.45 (-2.37%) | 303,390 |
| 19 Sep 2007 | INR | 574.05 | 588 | 564.8 | 568.55 | 113.71 | -5.5 (-0.96%) | 403,910 |
| 18 Sep 2007 | INR | 561.15 | 578 | 561.15 | 574.05 | 114.81 | +0.85 (+0.15%) | 46,115 |
