| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Oct 2007 | INR | 236.8 | 245 | 231 | 238.5 | 238.5 | +3.8 (+1.62%) | 4,990,000 |
| 29 Oct 2007 | INR | 238.4 | 239.5 | 231.4 | 234.7 | 234.7 | +1.45 (+0.62%) | 3,690,000 |
| 26 Oct 2007 | INR | 220 | 235.9 | 217 | 233.25 | 233.25 | +12.3 (+5.57%) | 7,130,000 |
| 25 Oct 2007 | INR | 215.9 | 223.75 | 212 | 220.95 | 220.95 | +6.65 (+3.10%) | 11,170,000 |
| 24 Oct 2007 | INR | 215 | 219.9 | 212.3 | 214.3 | 214.3 | +2.1 (+0.99%) | 6,500,000 |
| 23 Oct 2007 | INR | 198.9 | 215 | 196.8 | 212.2 | 212.2 | +20.15 (+10.49%) | 10,450,000 |
| 22 Oct 2007 | INR | 194.1 | 195 | 186.15 | 192.05 | 192.05 | -6.6 (-3.32%) | 8,330,000 |
| 19 Oct 2007 | INR | 219 | 222.35 | 196 | 198.65 | 198.65 | -20.15 (-9.21%) | 6,190,000 |
| 18 Oct 2007 | INR | 222 | 232.5 | 210 | 218.8 | 218.8 | -1.4 (-0.64%) | 13,230,000 |
| 17 Oct 2007 | INR | 211 | 222.5 | 185 | 220.2 | 220.2 | +0.2 (+0.09%) | 8,880,000 |
| 16 Oct 2007 | INR | 217.3 | 223.9 | 207.25 | 220 | 220 | +3.65 (+1.69%) | 9,010,000 |
| 15 Oct 2007 | INR | 214 | 218.2 | 212 | 216.35 | 216.35 | +3.9 (+1.84%) | 5,550,000 |
| 12 Oct 2007 | INR | 210 | 219 | 206 | 212.45 | 212.45 | +1.1 (+0.52%) | 10,820,000 |
| 11 Oct 2007 | INR | 208 | 214.2 | 204 | 211.35 | 211.35 | +3 (+1.44%) | 4,170,000 |
| 10 Oct 2007 | INR | 207.9 | 216.7 | 202.5 | 208.35 | 208.35 | +3.15 (+1.54%) | 21,920,000 |
| 9 Oct 2007 | INR | 194.5 | 207.9 | 185.1 | 205.2 | 205.2 | +10.8 (+5.56%) | 11,080,000 |
| 8 Oct 2007 | INR | 210 | 213.5 | 191.4 | 194.4 | 194.4 | -13.6 (-6.54%) | 7,960,000 |
| 5 Oct 2007 | INR | 225 | 235 | 205.25 | 208 | 208 | -12.85 (-5.82%) | 10,610,000 |
| 4 Oct 2007 | INR | 207 | 221.8 | 205 | 220.85 | 220.85 | +12.9 (+6.20%) | 17,650,000 |
| 3 Oct 2007 | INR | 209.8 | 214.9 | 188.3 | 207.95 | 207.95 | -0.05 (-0.02%) | 9,000,000 |
| 1 Oct 2007 | INR | 202.25 | 209.7 | 201.85 | 208 | 208 | +6.15 (+3.05%) | 6,060,000 |
| 28 Sep 2007 | INR | 200 | 204 | 197.5 | 201.85 | 201.85 | +3.7 (+1.87%) | 4,340,000 |
| 27 Sep 2007 | INR | 205 | 207.7 | 196 | 198.15 | 198.15 | -4.75 (-2.34%) | 6,860,000 |
| 26 Sep 2007 | INR | 206.7 | 208.4 | 201.65 | 202.9 | 202.9 | -1.9 (-0.93%) | 2,580,000 |
| 25 Sep 2007 | INR | 210.5 | 211.7 | 199.6 | 204.8 | 204.8 | -3.75 (-1.80%) | 5,340,000 |
| 24 Sep 2007 | INR | 210 | 211.5 | 206.6 | 208.55 | 208.55 | +2.05 (+0.99%) | 5,930,000 |
| 21 Sep 2007 | INR | 202.5 | 209.2 | 202 | 206.5 | 206.5 | +4.05 (+2.00%) | 6,800,000 |
| 20 Sep 2007 | INR | 201.5 | 206 | 198.2 | 202.45 | 202.45 | +2.55 (+1.28%) | 7,150,000 |
| 19 Sep 2007 | INR | 199 | 202 | 197.2 | 199.9 | 199.9 | +4.1 (+2.09%) | 4,120,000 |
| 18 Sep 2007 | INR | 193.3 | 198.15 | 191.75 | 195.8 | 195.8 | +2.95 (+1.53%) | 3,290,000 |
