| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Oct 2007 | INR | 533.05 | 541 | 504.4 | 510.85 | 510.85 | -28.2 (-5.23%) | 15,680,000 |
| 29 Oct 2007 | INR | 540 | 550 | 524.5 | 539.05 | 539.05 | +14.95 (+2.85%) | 7,900,000 |
| 26 Oct 2007 | INR | 515 | 538 | 510.05 | 524.1 | 524.1 | +0.8 (+0.15%) | 4,230,000 |
| 25 Oct 2007 | INR | 511 | 533 | 505.1 | 523.3 | 523.3 | +10.6 (+2.07%) | 6,040,000 |
| 24 Oct 2007 | INR | 520 | 524.95 | 504.3 | 512.7 | 512.7 | -1.2 (-0.23%) | 3,500,000 |
| 23 Oct 2007 | INR | 485 | 527 | 482 | 513.9 | 513.9 | +37.95 (+7.97%) | 5,150,000 |
| 22 Oct 2007 | INR | 480 | 480 | 458 | 475.95 | 475.95 | +4.15 (+0.88%) | 1,620,000 |
| 19 Oct 2007 | INR | 471.1 | 494 | 468.1 | 471.8 | 471.8 | -15 (-3.08%) | 2,310,000 |
| 18 Oct 2007 | INR | 520 | 527.8 | 480 | 486.8 | 486.8 | -30.45 (-5.89%) | 2,670,000 |
| 17 Oct 2007 | INR | 530 | 530 | 490 | 517.25 | 517.25 | -22.55 (-4.18%) | 3,880,000 |
| 16 Oct 2007 | INR | 525.7 | 544 | 523.15 | 539.8 | 539.8 | +13.9 (+2.64%) | 3,270,000 |
| 15 Oct 2007 | INR | 510 | 527.4 | 510 | 525.9 | 525.9 | +14.45 (+2.83%) | 3,690,000 |
| 12 Oct 2007 | INR | 510 | 523.9 | 504.5 | 511.45 | 511.45 | -0.05 (-0.01%) | 3,490,000 |
| 11 Oct 2007 | INR | 500 | 515 | 500 | 511.5 | 511.5 | +4.05 (+0.80%) | 2,070,000 |
| 10 Oct 2007 | INR | 510.3 | 524 | 502.5 | 507.45 | 507.45 | -0.5 (-0.10%) | 5,490,000 |
| 9 Oct 2007 | INR | 500 | 515 | 495.1 | 507.95 | 507.95 | +2.4 (+0.47%) | 4,920,000 |
| 8 Oct 2007 | INR | 522 | 535 | 500.6 | 505.55 | 505.55 | -18.2 (-3.47%) | 1,420,000 |
| 5 Oct 2007 | INR | 535 | 540 | 519 | 523.75 | 523.75 | -11.45 (-2.14%) | 2,040,000 |
| 4 Oct 2007 | INR | 530.1 | 537.5 | 524 | 535.2 | 535.2 | -1.2 (-0.22%) | 2,370,000 |
| 3 Oct 2007 | INR | 547.55 | 547.55 | 528 | 536.4 | 536.4 | -3.25 (-0.60%) | 1,450,000 |
| 1 Oct 2007 | INR | 515.25 | 550 | 515.25 | 539.65 | 539.65 | -2.9 (-0.53%) | 1,960,000 |
| 28 Sep 2007 | INR | 517.15 | 545.4 | 517.15 | 542.55 | 542.55 | +8.8 (+1.65%) | 2,990,000 |
| 27 Sep 2007 | INR | 530 | 544.4 | 525.2 | 533.75 | 533.75 | -2.1 (-0.39%) | 3,310,000 |
| 26 Sep 2007 | INR | 530 | 540 | 522 | 535.85 | 535.85 | +7.25 (+1.37%) | 4,420,000 |
| 25 Sep 2007 | INR | 540 | 542.4 | 526 | 528.6 | 528.6 | -10.8 (-2.00%) | 1,640,000 |
| 24 Sep 2007 | INR | 537.6 | 542.4 | 515.4 | 539.4 | 539.4 | +26.05 (+5.07%) | 3,590,000 |
| 21 Sep 2007 | INR | 510 | 519.7 | 506.4 | 513.35 | 513.35 | +2.2 (+0.43%) | 1,890,000 |
| 20 Sep 2007 | INR | 518 | 522 | 508.15 | 511.15 | 511.15 | -3.9 (-0.76%) | 2,550,000 |
| 19 Sep 2007 | INR | 500 | 519.45 | 500 | 515.05 | 515.05 | +22.8 (+4.63%) | 4,460,000 |
| 18 Sep 2007 | INR | 487.35 | 494.9 | 481.5 | 492.25 | 492.25 | +4.9 (+1.01%) | 1,720,000 |
