| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2007 | INR | 328 | 338 | 326.5 | 329.4 | 329.4 | +5.05 (+1.56%) | 333,688 |
| 12 Oct 2007 | INR | 318.95 | 334.5 | 317 | 324.35 | 324.35 | +2.85 (+0.89%) | 329,060 |
| 11 Oct 2007 | INR | 322 | 323.9 | 316.2 | 321.5 | 321.5 | +2.75 (+0.86%) | 134,279 |
| 10 Oct 2007 | INR | 324.9 | 326.9 | 313.2 | 318.75 | 318.75 | -1.3 (-0.41%) | 266,268 |
| 9 Oct 2007 | INR | 302 | 322 | 290 | 320.05 | 320.05 | +19 (+6.31%) | 300,815 |
| 8 Oct 2007 | INR | 322 | 322 | 296 | 301.05 | 301.05 | -15.35 (-4.85%) | 232,511 |
| 5 Oct 2007 | INR | 334.4 | 337.9 | 314.05 | 316.4 | 316.4 | -14.15 (-4.28%) | 342,622 |
| 4 Oct 2007 | INR | 333 | 338 | 320.5 | 330.55 | 330.55 | +2.25 (+0.69%) | 380,772 |
| 3 Oct 2007 | INR | 339.5 | 340.7 | 314 | 328.3 | 328.3 | -6.05 (-1.81%) | 306,292 |
| 1 Oct 2007 | INR | 339 | 341 | 331 | 334.35 | 334.35 | +0.75 (+0.22%) | 176,756 |
| 28 Sep 2007 | INR | 334 | 340.5 | 328.1 | 333.6 | 333.6 | +1.2 (+0.36%) | 166,999 |
| 27 Sep 2007 | INR | 343.9 | 344.95 | 330.5 | 332.4 | 332.4 | -5.75 (-1.70%) | 188,742 |
| 26 Sep 2007 | INR | 336 | 341.8 | 335.95 | 338.15 | 338.15 | +3.3 (+0.99%) | 157,231 |
| 25 Sep 2007 | INR | 347.95 | 349 | 328.35 | 334.85 | 334.85 | -8.7 (-2.53%) | 209,812 |
| 24 Sep 2007 | INR | 360 | 362 | 342.15 | 343.55 | 343.55 | -12.8 (-3.59%) | 506,729 |
| 21 Sep 2007 | INR | 360 | 368 | 354 | 356.35 | 356.35 | -4.45 (-1.23%) | 326,081 |
| 20 Sep 2007 | INR | 360 | 369.55 | 355.2 | 360.8 | 360.8 | +3.85 (+1.08%) | 972,505 |
| 19 Sep 2007 | INR | 349 | 362.5 | 346.9 | 356.95 | 356.95 | +13.15 (+3.82%) | 766,926 |
| 18 Sep 2007 | INR | 337 | 347.7 | 334.2 | 343.8 | 343.8 | +7.7 (+2.29%) | 449,364 |
| 17 Sep 2007 | INR | 330.5 | 337.05 | 328 | 336.1 | 336.1 | +5.8 (+1.76%) | 225,538 |
| 14 Sep 2007 | INR | 336.9 | 344.6 | 328.25 | 330.3 | 330.3 | -2 (-0.60%) | 423,700 |
| 13 Sep 2007 | INR | 320.5 | 335.75 | 320.5 | 332.3 | 332.3 | +11.95 (+3.73%) | 402,508 |
| 12 Sep 2007 | INR | 324.95 | 327.5 | 318.25 | 320.35 | 320.35 | -2.1 (-0.65%) | 211,365 |
| 11 Sep 2007 | INR | 334 | 336.4 | 320.5 | 322.45 | 322.45 | -9.75 (-2.93%) | 201,764 |
| 10 Sep 2007 | INR | 338 | 338 | 324.95 | 332.2 | 332.2 | -1.35 (-0.40%) | 190,571 |
| 7 Sep 2007 | INR | 334.5 | 343.5 | 330.5 | 333.55 | 333.55 | +1.85 (+0.56%) | 493,472 |
| 6 Sep 2007 | INR | 335 | 338 | 330.1 | 331.7 | 331.7 | -7.25 (-2.14%) | 731,074 |
| 5 Sep 2007 | INR | 335.1 | 342.4 | 331.1 | 338.95 | 338.95 | +6.05 (+1.82%) | 738,846 |
| 4 Sep 2007 | INR | 320.9 | 337.4 | 320 | 332.9 | 332.9 | +13.75 (+4.31%) | 701,272 |
| 3 Sep 2007 | INR | 322.75 | 323.5 | 318 | 319.15 | 319.15 | +0.35 (+0.11%) | 134,550 |
