| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Oct 2007 | INR | 638.4 | 638.4 | 609 | 614.34 | 409.56 | +6.18 (+1.02%) | 46,662 |
| 29 Oct 2007 | INR | 576.99 | 628.89 | 574.95 | 608.16 | 405.44 | +63.45 (+11.65%) | 83,673 |
| 26 Oct 2007 | INR | 546.96 | 551.7 | 450 | 544.71 | 363.14 | +37.47 (+7.39%) | 33,567 |
| 25 Oct 2007 | INR | 500.01 | 515.01 | 495 | 507.24 | 338.16 | -1.92 (-0.38%) | 5,577 |
| 24 Oct 2007 | INR | 501.3 | 519.99 | 501.3 | 509.16 | 339.44 | +7.86 (+1.57%) | 16,581 |
| 23 Oct 2007 | INR | 498.51 | 510 | 491.1 | 501.3 | 334.2 | +13.56 (+2.78%) | 15,489 |
| 22 Oct 2007 | INR | 488.79 | 498.99 | 479.01 | 487.74 | 325.16 | +2.85 (+0.59%) | 9,825 |
| 19 Oct 2007 | INR | 477.99 | 498.99 | 477.99 | 484.89 | 323.26 | -11.55 (-2.33%) | 6,972 |
| 18 Oct 2007 | INR | 548.76 | 549 | 489.99 | 496.44 | 330.96 | -22.2 (-4.28%) | 9,342 |
| 17 Oct 2007 | INR | 465 | 529.89 | 465 | 518.64 | 345.76 | -13.5 (-2.54%) | 6,978 |
| 16 Oct 2007 | INR | 530.01 | 549.99 | 525.99 | 532.14 | 354.76 | -1.56 (-0.29%) | 21,966 |
| 15 Oct 2007 | INR | 510 | 555 | 510 | 533.7 | 355.8 | +2.61 (+0.49%) | 38,916 |
| 12 Oct 2007 | INR | 501 | 548.01 | 501 | 531.09 | 354.06 | +8.28 (+1.58%) | 26,859 |
| 11 Oct 2007 | INR | 533.61 | 533.61 | 507.99 | 522.81 | 348.54 | +4.71 (+0.91%) | 16,281 |
| 10 Oct 2007 | INR | 524.01 | 545.94 | 515.01 | 518.1 | 345.4 | +3.36 (+0.65%) | 64,659 |
| 9 Oct 2007 | INR | 500.01 | 528.99 | 480 | 514.74 | 343.16 | +12.69 (+2.53%) | 40,776 |
| 8 Oct 2007 | INR | 518.85 | 575.49 | 492.99 | 502.05 | 334.7 | +20.55 (+4.27%) | 72,720 |
| 5 Oct 2007 | INR | 480 | 489.99 | 462 | 481.5 | 321 | -0.6 (-0.12%) | 18,600 |
| 4 Oct 2007 | INR | 489.99 | 498 | 470.01 | 482.1 | 321.4 | -7.14 (-1.46%) | 16,035 |
| 3 Oct 2007 | INR | 509.01 | 525 | 477 | 489.24 | 326.16 | +1.8 (+0.37%) | 34,221 |
| 1 Oct 2007 | INR | 462.24 | 499.5 | 456.15 | 487.44 | 324.96 | +28.8 (+6.28%) | 73,317 |
| 28 Sep 2007 | INR | 468 | 468 | 455.91 | 458.64 | 305.76 | -5.7 (-1.23%) | 8,694 |
| 27 Sep 2007 | INR | 468.99 | 480 | 459.99 | 464.34 | 309.56 | +4.35 (+0.95%) | 27,006 |
| 26 Sep 2007 | INR | 460.26 | 464.31 | 455.91 | 459.99 | 306.66 | -4.32 (-0.93%) | 11,937 |
| 25 Sep 2007 | INR | 459.99 | 467.94 | 455.61 | 464.31 | 309.54 | -3.63 (-0.78%) | 17,364 |
| 24 Sep 2007 | INR | 466.89 | 480 | 449.01 | 467.94 | 311.96 | +19.83 (+4.43%) | 56,148 |
| 21 Sep 2007 | INR | 469.89 | 469.89 | 432.99 | 448.11 | 298.74 | +3.87 (+0.87%) | 20,358 |
| 20 Sep 2007 | INR | 360.99 | 457.14 | 360.99 | 444.24 | 296.16 | -2.61 (-0.58%) | 7,398 |
| 19 Sep 2007 | INR | 450.09 | 459.99 | 441.21 | 446.85 | 297.9 | +0.9 (+0.20%) | 9,276 |
| 18 Sep 2007 | INR | 445.8 | 449.01 | 443.01 | 445.95 | 297.3 | +2.34 (+0.53%) | 8,616 |
