| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Oct 2007 | INR | 770 | 824.9 | 770 | 816 | 81.6 | +4.95 (+0.61%) | 22,640 |
| 18 Oct 2007 | INR | 823 | 870 | 810 | 811.05 | 81.105 | +1 (+0.12%) | 115,955 |
| 17 Oct 2007 | INR | 775 | 837.5 | 735 | 810.05 | 81.005 | -4.95 (-0.61%) | 24,286 |
| 16 Oct 2007 | INR | 752.1 | 835 | 752.1 | 815 | 81.5 | +20 (+2.52%) | 51,715 |
| 15 Oct 2007 | INR | 740 | 795 | 739.95 | 795 | 79.5 | +50 (+6.71%) | 104,577 |
| 12 Oct 2007 | INR | 702 | 755 | 702 | 745 | 74.5 | +22.9 (+3.17%) | 36,093 |
| 11 Oct 2007 | INR | 700 | 724 | 700 | 722.1 | 72.21 | +22.1 (+3.16%) | 19,964 |
| 10 Oct 2007 | INR | 709.9 | 709.9 | 671 | 700 | 70 | +25 (+3.70%) | 80,114 |
| 9 Oct 2007 | INR | 665.55 | 689.8 | 665.55 | 675 | 67.5 | -10.1 (-1.47%) | 13,710 |
| 8 Oct 2007 | INR | 669.95 | 703.9 | 651.7 | 685.1 | 68.51 | +30.1 (+4.60%) | 66,516 |
| 5 Oct 2007 | INR | 690 | 710 | 655 | 655 | 65.5 | -25.55 (-3.75%) | 388,432 |
| 4 Oct 2007 | INR | 700 | 707 | 680.2 | 680.55 | 68.055 | -11.45 (-1.65%) | 14,774 |
| 3 Oct 2007 | INR | 720 | 769 | 650 | 692 | 69.2 | -12 (-1.70%) | 19,740 |
| 1 Oct 2007 | INR | 724.95 | 724.95 | 679.4 | 704 | 70.4 | +19 (+2.77%) | 20,629 |
| 28 Sep 2007 | INR | 709 | 709 | 683 | 685 | 68.5 | -10 (-1.44%) | 8,094 |
| 27 Sep 2007 | INR | 732 | 732 | 695 | 695 | 69.5 | -21 (-2.93%) | 8,049 |
| 26 Sep 2007 | INR | 747 | 749.95 | 710.1 | 716 | 71.6 | -11 (-1.51%) | 15,625 |
| 25 Sep 2007 | INR | 740 | 759.9 | 720.1 | 727 | 72.7 | -1.5 (-0.21%) | 37,161 |
| 24 Sep 2007 | INR | 725 | 738 | 721 | 728.5 | 72.85 | +4.5 (+0.62%) | 6,631 |
| 21 Sep 2007 | INR | 739 | 747.25 | 715.05 | 724 | 72.4 | -9.95 (-1.36%) | 10,434 |
| 20 Sep 2007 | INR | 746.7 | 769 | 730.5 | 733.95 | 73.395 | +8.95 (+1.23%) | 41,993 |
| 19 Sep 2007 | INR | 740 | 775 | 722.5 | 725 | 72.5 | +5 (+0.69%) | 55,604 |
| 18 Sep 2007 | INR | 700 | 756 | 697 | 720 | 72 | +22 (+3.15%) | 58,638 |
| 17 Sep 2007 | INR | 696.1 | 710 | 688 | 698 | 69.8 | +10 (+1.45%) | 5,009 |
| 14 Sep 2007 | INR | 695 | 713.5 | 688 | 688 | 68.8 | -5 (-0.72%) | 7,406 |
| 13 Sep 2007 | INR | 709.8 | 726 | 688.3 | 693 | 69.3 | -7 (-1%) | 7,880 |
| 12 Sep 2007 | INR | 723.4 | 723.4 | 696.2 | 700 | 70 | -18 (-2.51%) | 9,766 |
| 11 Sep 2007 | INR | 724 | 734 | 712.3 | 718 | 71.8 | +3.3 (+0.46%) | 17,001 |
| 10 Sep 2007 | INR | 684.45 | 737 | 681 | 714.7 | 71.47 | +23.7 (+3.43%) | 26,066 |
| 7 Sep 2007 | INR | 714.95 | 720 | 685 | 691 | 69.1 | -14 (-1.99%) | 9,602 |
