| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2007 | INR | 405 | 438 | 398.05 | 418.9 | 418.9 | +17 (+4.23%) | 233,526 |
| 24 Oct 2007 | INR | 413.95 | 415.05 | 397 | 401.9 | 401.9 | -3.95 (-0.97%) | 508,090 |
| 23 Oct 2007 | INR | 408.8 | 422.5 | 401 | 405.85 | 405.85 | +5.3 (+1.32%) | 133,526 |
| 22 Oct 2007 | INR | 380 | 405 | 380 | 400.55 | 400.55 | +11.35 (+2.92%) | 135,912 |
| 19 Oct 2007 | INR | 424 | 424 | 374 | 389.2 | 389.2 | -11.45 (-2.86%) | 378,780 |
| 18 Oct 2007 | INR | 445.25 | 480.05 | 375 | 400.65 | 400.65 | -29.95 (-6.96%) | 437,302 |
| 17 Oct 2007 | INR | 400.5 | 436 | 380 | 430.6 | 430.6 | -11.45 (-2.59%) | 173,794 |
| 16 Oct 2007 | INR | 407 | 465 | 401 | 442.05 | 442.05 | +37.65 (+9.31%) | 949,412 |
| 15 Oct 2007 | INR | 397 | 408 | 395 | 404.4 | 404.4 | +12.75 (+3.26%) | 620,736 |
| 12 Oct 2007 | INR | 388.7 | 405.6 | 380.05 | 391.65 | 391.65 | +1.2 (+0.31%) | 557,002 |
| 11 Oct 2007 | INR | 369.6 | 419.95 | 360.25 | 390.45 | 390.45 | +20.75 (+5.61%) | 1,635,450 |
| 10 Oct 2007 | INR | 369 | 372.5 | 365 | 369.7 | 369.7 | +8.55 (+2.37%) | 116,600 |
| 9 Oct 2007 | INR | 370.8 | 373.9 | 358.05 | 361.15 | 361.15 | -7 (-1.90%) | 148,726 |
| 8 Oct 2007 | INR | 360 | 377.9 | 360 | 368.15 | 368.15 | +0.9 (+0.25%) | 461,006 |
| 5 Oct 2007 | INR | 365.7 | 372.4 | 359 | 367.25 | 367.25 | +8.05 (+2.24%) | 717,762 |
| 4 Oct 2007 | INR | 368 | 372 | 356.6 | 359.2 | 359.2 | -7.75 (-2.11%) | 264,250 |
| 3 Oct 2007 | INR | 372.7 | 377.65 | 354 | 366.95 | 366.95 | -0.95 (-0.26%) | 1,131,232 |
| 2 Oct 2007 | INR | 0 | 0 | 0 | 367.9 | 367.9 | 0.0 (0.0%) | 0 |
| 1 Oct 2007 | INR | 347.35 | 373.4 | 342 | 367.9 | 367.9 | +21.95 (+6.34%) | 1,710,622 |
| 28 Sep 2007 | INR | 369.4 | 369.4 | 338.8 | 345.95 | 345.95 | -14.7 (-4.08%) | 28,651,584 |
| 27 Sep 2007 | INR | 285 | 400 | 285 | 360.65 | 360.65 | +5.95 (+1.68%) | 35,015,894 |
| 26 Sep 2007 | INR | 357.8 | 360.5 | 346.05 | 354.7 | 354.7 | +1.95 (+0.55%) | 88,746 |
| 25 Sep 2007 | INR | 342 | 356 | 332 | 352.75 | 352.75 | +11.85 (+3.48%) | 276,636 |
| 24 Sep 2007 | INR | 320 | 343.5 | 320 | 340.9 | 340.9 | +24.15 (+7.62%) | 410,646 |
| 21 Sep 2007 | INR | 317 | 320.8 | 311.3 | 316.75 | 316.75 | -1.9 (-0.60%) | 25,496 |
| 20 Sep 2007 | INR | 325 | 325 | 315 | 318.65 | 318.65 | +1.1 (+0.35%) | 57,430 |
| 19 Sep 2007 | INR | 321.2 | 332.9 | 315.15 | 317.55 | 317.55 | -2.1 (-0.66%) | 82,584 |
| 18 Sep 2007 | INR | 315 | 321 | 315 | 319.65 | 319.65 | +1.45 (+0.46%) | 198,300 |
| 17 Sep 2007 | INR | 374 | 374 | 316.1 | 318.2 | 318.2 | +6.05 (+1.94%) | 264,358 |
| 14 Sep 2007 | INR | 310.05 | 320 | 310.05 | 312.15 | 312.15 | -4.65 (-1.47%) | 48,148 |
