| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2007 | INR | 480 | 488.5 | 470 | 484.9 | 484.9 | +16.25 (+3.47%) | 12,985 |
| 15 Oct 2007 | INR | 480 | 488.85 | 465.1 | 468.65 | 468.65 | +5.75 (+1.24%) | 10,990 |
| 12 Oct 2007 | INR | 480 | 487.95 | 462.9 | 462.9 | 462.9 | -17.1 (-3.56%) | 16,648 |
| 11 Oct 2007 | INR | 475 | 485 | 471 | 480 | 480 | -5 (-1.03%) | 12,177 |
| 10 Oct 2007 | INR | 471.05 | 485.05 | 468.05 | 485 | 485 | +19 (+4.08%) | 13,211 |
| 9 Oct 2007 | INR | 475 | 479.8 | 462.5 | 466 | 466 | -8 (-1.69%) | 12,921 |
| 8 Oct 2007 | INR | 490 | 499 | 467.5 | 474 | 474 | -1 (-0.21%) | 17,807 |
| 5 Oct 2007 | INR | 465 | 519.95 | 465 | 475 | 475 | -23 (-4.62%) | 14,486 |
| 4 Oct 2007 | INR | 467 | 509 | 466.5 | 498 | 498 | -2 (-0.40%) | 10,927 |
| 3 Oct 2007 | INR | 519 | 528 | 470 | 500 | 500 | -18 (-3.47%) | 16,166 |
| 1 Oct 2007 | INR | 483.4 | 524 | 483.4 | 518 | 518 | -7 (-1.33%) | 11,370 |
| 28 Sep 2007 | INR | 515 | 525 | 505.1 | 525 | 525 | +10 (+1.94%) | 17,510 |
| 27 Sep 2007 | INR | 503.85 | 516 | 490.3 | 515 | 515 | +23.95 (+4.88%) | 20,808 |
| 26 Sep 2007 | INR | 490 | 510 | 490 | 491.05 | 491.05 | -4.95 (-1.00%) | 17,915 |
| 25 Sep 2007 | INR | 507 | 509 | 478.1 | 496 | 496 | 0.0 (0.0%) | 17,202 |
| 24 Sep 2007 | INR | 515 | 518 | 487.55 | 496 | 496 | -5 (-1.00%) | 12,504 |
| 21 Sep 2007 | INR | 495 | 519.9 | 480 | 501 | 501 | +16 (+3.30%) | 15,763 |
| 20 Sep 2007 | INR | 495 | 497.4 | 482.5 | 485 | 485 | -1.55 (-0.32%) | 11,620 |
| 19 Sep 2007 | INR | 485.1 | 490 | 484 | 486.55 | 486.55 | +1.5 (+0.31%) | 12,104 |
| 18 Sep 2007 | INR | 498 | 498 | 477.5 | 485.05 | 485.05 | -9.85 (-1.99%) | 12,139 |
| 17 Sep 2007 | INR | 480 | 499 | 470 | 494.9 | 494.9 | +9.9 (+2.04%) | 37,547 |
| 14 Sep 2007 | INR | 498 | 498 | 475 | 485 | 485 | +3 (+0.62%) | 14,866 |
| 13 Sep 2007 | INR | 499 | 540 | 475.5 | 482 | 482 | +1.7 (+0.35%) | 17,518 |
| 12 Sep 2007 | INR | 440.45 | 494.9 | 440.45 | 480.3 | 480.3 | +5.45 (+1.15%) | 26,022 |
| 11 Sep 2007 | INR | 475 | 480 | 460 | 474.85 | 474.85 | -0.15 (-0.03%) | 20,308 |
| 10 Sep 2007 | INR | 451 | 475 | 451 | 475 | 475 | +17.1 (+3.73%) | 47,474 |
| 7 Sep 2007 | INR | 458 | 459.9 | 452.4 | 457.9 | 457.9 | +1.9 (+0.42%) | 10,976 |
| 6 Sep 2007 | INR | 469.9 | 470 | 456 | 456 | 456 | -12 (-2.56%) | 12,439 |
| 5 Sep 2007 | INR | 462.2 | 540 | 454.1 | 468 | 468 | +10 (+2.18%) | 21,384 |
| 4 Sep 2007 | INR | 450 | 470 | 450 | 458 | 458 | -2.85 (-0.62%) | 10,650 |
