| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Oct 2007 | INR | 284 | 284 | 263 | 270.4 | 270.4 | -6.6 (-2.38%) | 37,674 |
| 1 Oct 2007 | INR | 282.4 | 288 | 276.1 | 277 | 277 | -5.5 (-1.95%) | 45,687 |
| 28 Sep 2007 | INR | 280 | 291.6 | 270.1 | 282.5 | 282.5 | +12.5 (+4.63%) | 103,933 |
| 27 Sep 2007 | INR | 272.25 | 287.45 | 269.05 | 270 | 270 | -2 (-0.74%) | 69,835 |
| 26 Sep 2007 | INR | 272 | 282 | 271 | 272 | 272 | -5 (-1.81%) | 25,988 |
| 25 Sep 2007 | INR | 272.5 | 285.6 | 268 | 277 | 277 | +0.5 (+0.18%) | 62,843 |
| 24 Sep 2007 | INR | 292 | 297 | 276 | 276.5 | 276.5 | -14.5 (-4.98%) | 74,248 |
| 21 Sep 2007 | INR | 280 | 297.7 | 280 | 291 | 291 | -2 (-0.68%) | 45,794 |
| 20 Sep 2007 | INR | 290.05 | 297.5 | 289.55 | 293 | 293 | -0.75 (-0.26%) | 64,698 |
| 19 Sep 2007 | INR | 300 | 305 | 291.15 | 293.75 | 293.75 | +1.75 (+0.60%) | 64,707 |
| 18 Sep 2007 | INR | 272.5 | 304.5 | 272.5 | 292 | 292 | +11 (+3.91%) | 182,636 |
| 17 Sep 2007 | INR | 271 | 284 | 271 | 281 | 281 | +6.6 (+2.41%) | 66,102 |
| 14 Sep 2007 | INR | 275.05 | 296 | 272.1 | 274.4 | 274.4 | -11.45 (-4.01%) | 102,479 |
| 13 Sep 2007 | INR | 285 | 292.9 | 282.2 | 285.85 | 285.85 | +1.9 (+0.67%) | 72,500 |
| 12 Sep 2007 | INR | 290.9 | 297 | 282.6 | 283.95 | 283.95 | 0.0 (0.0%) | 110,962 |
| 11 Sep 2007 | INR | 290.85 | 298.85 | 280 | 283.95 | 283.95 | -4.35 (-1.51%) | 107,875 |
| 10 Sep 2007 | INR | 287.4 | 300.7 | 278 | 288.3 | 288.3 | +1.75 (+0.61%) | 252,688 |
| 7 Sep 2007 | INR | 268.8 | 302 | 258.1 | 286.55 | 286.55 | +29.05 (+11.28%) | 564,317 |
| 6 Sep 2007 | INR | 248 | 257.5 | 246 | 257.5 | 257.5 | +12.2 (+4.97%) | 100,206 |
| 5 Sep 2007 | INR | 235 | 245.3 | 235 | 245.3 | 245.3 | +10.9 (+4.65%) | 330,197 |
| 4 Sep 2007 | INR | 226 | 236.8 | 226 | 234.4 | 234.4 | +3.4 (+1.47%) | 70,183 |
| 3 Sep 2007 | INR | 237.7 | 239 | 230.1 | 231 | 231 | -3.05 (-1.30%) | 39,479 |
| 31 Aug 2007 | INR | 222 | 234.05 | 222 | 234.05 | 234.05 | +11.8 (+5.31%) | 49,313 |
| 30 Aug 2007 | INR | 225.1 | 239.95 | 221.5 | 222.25 | 222.25 | -6.35 (-2.78%) | 21,414 |
| 29 Aug 2007 | INR | 221.2 | 235.6 | 220 | 228.6 | 228.6 | -1.4 (-0.61%) | 39,531 |
| 28 Aug 2007 | INR | 223 | 241.75 | 223 | 230 | 230 | -3.05 (-1.31%) | 24,496 |
| 27 Aug 2007 | INR | 222 | 233.05 | 222 | 233.05 | 233.05 | +11.05 (+4.98%) | 48,072 |
| 24 Aug 2007 | INR | 224.1 | 234.85 | 218 | 222 | 222 | -3 (-1.33%) | 63,095 |
| 23 Aug 2007 | INR | 231.05 | 241.9 | 220.3 | 225 | 225 | -3.7 (-1.62%) | 164,751 |
| 22 Aug 2007 | INR | 220.25 | 235.95 | 220.05 | 228.7 | 228.7 | -2.9 (-1.25%) | 125,572 |
