| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Oct 2007 | INR | 375 | 375 | 345 | 357.1 | 35.71 | -8.6 (-2.35%) | 1,581,070 |
| 26 Oct 2007 | INR | 353 | 377.4 | 344 | 365.7 | 36.57 | +25.4 (+7.46%) | 2,369,820 |
| 25 Oct 2007 | INR | 333 | 348 | 333 | 340.3 | 34.03 | -0.5 (-0.15%) | 643,230 |
| 24 Oct 2007 | INR | 348.5 | 357 | 336 | 340.8 | 34.08 | -7.3 (-2.10%) | 632,510 |
| 23 Oct 2007 | INR | 337 | 350 | 337 | 348.1 | 34.81 | +12.5 (+3.72%) | 318,880 |
| 22 Oct 2007 | INR | 302 | 337.5 | 302 | 335.6 | 33.56 | +14.8 (+4.61%) | 402,330 |
| 19 Oct 2007 | INR | 306.6 | 326 | 306.6 | 320.8 | 32.08 | -4.9 (-1.50%) | 407,240 |
| 18 Oct 2007 | INR | 331 | 348.8 | 310 | 325.7 | 32.57 | -3.3 (-1.00%) | 964,200 |
| 17 Oct 2007 | INR | 325 | 332.4 | 300 | 329 | 32.9 | -8.9 (-2.63%) | 318,940 |
| 16 Oct 2007 | INR | 345 | 348 | 336 | 337.9 | 33.79 | -5.8 (-1.69%) | 346,820 |
| 15 Oct 2007 | INR | 339.2 | 349 | 339.2 | 343.7 | 34.37 | +5.9 (+1.75%) | 511,820 |
| 12 Oct 2007 | INR | 362 | 363.9 | 332.5 | 337.8 | 33.78 | -22.8 (-6.32%) | 895,340 |
| 11 Oct 2007 | INR | 359 | 366 | 356.1 | 360.6 | 36.06 | +2.1 (+0.59%) | 569,970 |
| 10 Oct 2007 | INR | 365 | 374 | 355 | 358.5 | 35.85 | -2.5 (-0.69%) | 1,109,950 |
| 9 Oct 2007 | INR | 352 | 368.8 | 340.1 | 361 | 36.1 | +9.2 (+2.62%) | 1,742,840 |
| 8 Oct 2007 | INR | 371 | 386 | 344 | 351.8 | 35.18 | -18.5 (-5.00%) | 1,171,740 |
| 5 Oct 2007 | INR | 380 | 397.4 | 366 | 370.3 | 37.03 | -3.5 (-0.94%) | 2,434,960 |
| 4 Oct 2007 | INR | 341 | 413.7 | 335.1 | 373.8 | 37.38 | +26.9 (+7.75%) | 4,694,450 |
| 3 Oct 2007 | INR | 332 | 352.4 | 329 | 346.9 | 34.69 | +15.9 (+4.80%) | 2,179,110 |
| 1 Oct 2007 | INR | 337.6 | 344.4 | 328 | 331 | 33.1 | -6.6 (-1.95%) | 966,290 |
| 28 Sep 2007 | INR | 324 | 341.8 | 315.6 | 337.6 | 33.76 | +21.8 (+6.90%) | 2,920,770 |
| 27 Sep 2007 | INR | 319.3 | 327.5 | 315 | 315.8 | 31.58 | -0.1 (-0.03%) | 2,333,270 |
| 26 Sep 2007 | INR | 314.7 | 319 | 312.5 | 315.9 | 31.59 | +6.7 (+2.17%) | 853,210 |
| 25 Sep 2007 | INR | 322.4 | 322.4 | 306 | 309.2 | 30.92 | -3.3 (-1.06%) | 1,019,710 |
| 24 Sep 2007 | INR | 320.9 | 331 | 309.2 | 312.5 | 31.25 | -2.5 (-0.79%) | 1,739,580 |
| 21 Sep 2007 | INR | 315 | 319 | 307 | 315 | 31.5 | -0.2 (-0.06%) | 1,400,770 |
| 20 Sep 2007 | INR | 300 | 323 | 300 | 315.2 | 31.52 | +7.3 (+2.37%) | 4,126,550 |
| 19 Sep 2007 | INR | 310 | 312 | 305 | 307.9 | 30.79 | +1.5 (+0.49%) | 1,318,880 |
| 18 Sep 2007 | INR | 308 | 317 | 303.8 | 306.4 | 30.64 | -2.8 (-0.91%) | 1,982,700 |
| 17 Sep 2007 | INR | 292 | 320 | 292 | 309.2 | 30.92 | +9.9 (+3.31%) | 5,565,260 |
