| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Oct 2007 | INR | 379.1 | 392 | 358 | 364 | 364 | -11 (-2.93%) | 2,672,630 |
| 17 Oct 2007 | INR | 372.25 | 384 | 340 | 375 | 375 | -18.1 (-4.60%) | 3,104,869 |
| 16 Oct 2007 | INR | 394.9 | 405.2 | 382.85 | 393.1 | 393.1 | -1.9 (-0.48%) | 4,676,628 |
| 15 Oct 2007 | INR | 357 | 400 | 356.2 | 395 | 395 | +40.65 (+11.47%) | 6,986,584 |
| 12 Oct 2007 | INR | 356.5 | 370 | 332.2 | 354.35 | 354.35 | -6.45 (-1.79%) | 5,299,890 |
| 11 Oct 2007 | INR | 340.9 | 360.9 | 340.55 | 360.8 | 360.8 | +23 (+6.81%) | 4,546,703 |
| 10 Oct 2007 | INR | 318.4 | 342.85 | 317.1 | 337.8 | 337.8 | +21.75 (+6.88%) | 6,554,199 |
| 9 Oct 2007 | INR | 300 | 317.7 | 297 | 316.05 | 316.05 | +9 (+2.93%) | 2,427,334 |
| 8 Oct 2007 | INR | 326.95 | 326.95 | 299 | 307.05 | 307.05 | -15.95 (-4.94%) | 3,139,133 |
| 5 Oct 2007 | INR | 323.65 | 335.4 | 315.1 | 323 | 323 | +2 (+0.62%) | 4,500,019 |
| 4 Oct 2007 | INR | 320 | 330.9 | 316 | 321 | 321 | 0.0 (0.0%) | 3,275,746 |
| 3 Oct 2007 | INR | 314.4 | 325.4 | 290 | 321 | 321 | +8.55 (+2.74%) | 5,621,325 |
| 1 Oct 2007 | INR | 313 | 314.8 | 308.05 | 312.45 | 312.45 | +2.3 (+0.74%) | 2,632,088 |
| 28 Sep 2007 | INR | 302.1 | 312 | 300 | 310.15 | 310.15 | +8.15 (+2.70%) | 4,138,717 |
| 27 Sep 2007 | INR | 304.9 | 307.4 | 295.7 | 302 | 302 | +1.5 (+0.50%) | 2,941,566 |
| 26 Sep 2007 | INR | 308.4 | 309.95 | 298.8 | 300.5 | 300.5 | -5.8 (-1.89%) | 2,017,499 |
| 25 Sep 2007 | INR | 314 | 315.5 | 297.55 | 306.3 | 306.3 | -6.75 (-2.16%) | 3,761,082 |
| 24 Sep 2007 | INR | 314.25 | 318 | 310.1 | 313.05 | 313.05 | -0.2 (-0.06%) | 1,700,944 |
| 21 Sep 2007 | INR | 308 | 318.7 | 307.95 | 313.25 | 313.25 | +6.55 (+2.14%) | 3,472,256 |
| 20 Sep 2007 | INR | 306.8 | 313.9 | 303.15 | 306.7 | 306.7 | +2.1 (+0.69%) | 4,096,109 |
| 19 Sep 2007 | INR | 300 | 306.9 | 298 | 304.6 | 304.6 | +9.7 (+3.29%) | 2,627,833 |
| 18 Sep 2007 | INR | 281 | 298 | 281 | 294.9 | 294.9 | +4.55 (+1.57%) | 1,879,843 |
| 17 Sep 2007 | INR | 293.95 | 295.8 | 289 | 290.35 | 290.35 | -1.75 (-0.60%) | 2,027,190 |
| 14 Sep 2007 | INR | 295.6 | 302.25 | 290.1 | 292.1 | 292.1 | -3.5 (-1.18%) | 5,326,289 |
| 13 Sep 2007 | INR | 303.6 | 305.2 | 291.1 | 295.6 | 295.6 | -6.4 (-2.12%) | 3,747,447 |
| 12 Sep 2007 | INR | 304.95 | 308.5 | 301.2 | 302 | 302 | -0.5 (-0.17%) | 1,499,934 |
| 11 Sep 2007 | INR | 310.1 | 312.95 | 300.8 | 302.5 | 302.5 | -7.45 (-2.40%) | 2,065,990 |
| 10 Sep 2007 | INR | 300 | 311.95 | 295.65 | 309.95 | 309.95 | +5.3 (+1.74%) | 3,218,577 |
| 7 Sep 2007 | INR | 297.65 | 307.75 | 293 | 304.65 | 304.65 | +9.25 (+3.13%) | 5,365,727 |
| 6 Sep 2007 | INR | 290 | 298.4 | 288 | 295.4 | 295.4 | +4.3 (+1.48%) | 1,372,348 |
