| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2007 | INR | 359.5 | 360 | 351.05 | 357.5 | 357.5 | -0.5 (-0.14%) | 6,549 |
| 10 Oct 2007 | INR | 362.5 | 363.9 | 356 | 358 | 358 | -2 (-0.56%) | 7,967 |
| 9 Oct 2007 | INR | 365 | 365 | 356 | 360 | 360 | 0.0 (0.0%) | 4,897 |
| 8 Oct 2007 | INR | 375 | 376.95 | 353.9 | 360 | 360 | -12.05 (-3.24%) | 12,446 |
| 5 Oct 2007 | INR | 388.05 | 388.05 | 372.05 | 372.05 | 372.05 | -8.45 (-2.22%) | 86,051 |
| 4 Oct 2007 | INR | 380 | 383.8 | 376.15 | 380.5 | 380.5 | +0.5 (+0.13%) | 6,714 |
| 3 Oct 2007 | INR | 384.95 | 390.5 | 379 | 380 | 380 | +4.05 (+1.08%) | 49,531 |
| 1 Oct 2007 | INR | 379 | 399 | 375 | 375.95 | 375.95 | +1.95 (+0.52%) | 29,873 |
| 28 Sep 2007 | INR | 382 | 386 | 373 | 374 | 374 | -11.8 (-3.06%) | 195,224 |
| 27 Sep 2007 | INR | 385 | 386 | 381.3 | 385.8 | 385.8 | +7.65 (+2.02%) | 6,306 |
| 26 Sep 2007 | INR | 383 | 387 | 378.15 | 378.15 | 378.15 | -4.85 (-1.27%) | 12,065 |
| 25 Sep 2007 | INR | 384.9 | 387.8 | 380.8 | 383 | 383 | +4.5 (+1.19%) | 11,951 |
| 24 Sep 2007 | INR | 380 | 382.9 | 375.6 | 378.5 | 378.5 | -0.2 (-0.05%) | 1,330,351 |
| 21 Sep 2007 | INR | 375 | 381.95 | 374.1 | 378.7 | 378.7 | +3.7 (+0.99%) | 7,481 |
| 20 Sep 2007 | INR | 379.4 | 379.4 | 372.05 | 375 | 375 | -1 (-0.27%) | 10,720 |
| 19 Sep 2007 | INR | 390 | 390 | 375.1 | 376 | 376 | -5.3 (-1.39%) | 18,249 |
| 18 Sep 2007 | INR | 380.35 | 385 | 378.15 | 381.3 | 381.3 | +4.95 (+1.32%) | 5,172 |
| 17 Sep 2007 | INR | 386.9 | 394.45 | 372 | 376.35 | 376.35 | -3.65 (-0.96%) | 118,635 |
| 14 Sep 2007 | INR | 386.4 | 392 | 380 | 380 | 380 | -1 (-0.26%) | 19,026 |
| 13 Sep 2007 | INR | 384 | 386.9 | 381 | 381 | 381 | -1 (-0.26%) | 8,359 |
| 12 Sep 2007 | INR | 389.9 | 389.9 | 380 | 382 | 382 | +1 (+0.26%) | 2,719 |
| 11 Sep 2007 | INR | 389 | 389 | 379.1 | 381 | 381 | +0.5 (+0.13%) | 8,560 |
| 10 Sep 2007 | INR | 380 | 394 | 374 | 380.5 | 380.5 | +0.5 (+0.13%) | 18,960 |
| 7 Sep 2007 | INR | 387 | 387.5 | 378.05 | 380 | 380 | +1 (+0.26%) | 6,423 |
| 6 Sep 2007 | INR | 394 | 394 | 378.5 | 379 | 379 | -7 (-1.81%) | 81,925 |
| 5 Sep 2007 | INR | 390 | 395 | 386 | 386 | 386 | 0.0 (0.0%) | 103,859 |
| 4 Sep 2007 | INR | 382 | 396 | 381 | 386 | 386 | +2.85 (+0.74%) | 5,205 |
| 3 Sep 2007 | INR | 386 | 390 | 382 | 383.15 | 383.15 | -6.35 (-1.63%) | 5,362 |
| 31 Aug 2007 | INR | 394 | 395 | 383.95 | 389.5 | 389.5 | -0.5 (-0.13%) | 2,296 |
| 30 Aug 2007 | INR | 394 | 396.9 | 387.05 | 390 | 390 | +5 (+1.30%) | 5,836 |
