| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2007 | INR | 2,919 | 2,919 | 2,822 | 2,868.5 | 286.85 | +23.25 (+0.82%) | 11,050 |
| 19 Sep 2007 | INR | 2,890 | 2,890 | 2,830 | 2,845.25 | 284.525 | -8.3 (-0.29%) | 11,710 |
| 18 Sep 2007 | INR | 2,810 | 2,865 | 2,780 | 2,853.55 | 285.355 | +26.4 (+0.93%) | 9,250 |
| 17 Sep 2007 | INR | 2,841 | 2,841 | 2,800 | 2,827.15 | 282.715 | +14.15 (+0.50%) | 6,120 |
| 14 Sep 2007 | INR | 2,890 | 2,937 | 2,811.25 | 2,813 | 281.3 | +31.5 (+1.13%) | 15,140 |
| 13 Sep 2007 | INR | 2,860 | 2,860 | 2,760.05 | 2,781.5 | 278.15 | -20.4 (-0.73%) | 4,340 |
| 12 Sep 2007 | INR | 2,880 | 2,900 | 2,779 | 2,801.9 | 280.19 | -45.65 (-1.60%) | 8,020 |
| 11 Sep 2007 | INR | 2,749 | 2,988 | 2,706 | 2,847.55 | 284.755 | +159.25 (+5.92%) | 26,420 |
| 10 Sep 2007 | INR | 2,636 | 2,733 | 2,636 | 2,688.3 | 268.83 | +8.5 (+0.32%) | 7,900 |
| 7 Sep 2007 | INR | 2,700 | 2,740 | 2,662.05 | 2,679.8 | 267.98 | -8.85 (-0.33%) | 9,990 |
| 6 Sep 2007 | INR | 2,703.95 | 2,703.95 | 2,672.05 | 2,688.65 | 268.865 | +33.65 (+1.27%) | 1,730 |
| 5 Sep 2007 | INR | 2,700 | 2,709.9 | 2,650 | 2,655 | 265.5 | -16 (-0.60%) | 5,350 |
| 4 Sep 2007 | INR | 2,750 | 2,750 | 2,660 | 2,671 | 267.1 | -58.4 (-2.14%) | 6,020 |
| 3 Sep 2007 | INR | 2,750 | 2,789 | 2,713 | 2,729.4 | 272.94 | -5.6 (-0.20%) | 3,610 |
| 31 Aug 2007 | INR | 2,685.15 | 2,759.85 | 2,685.15 | 2,735 | 273.5 | +19 (+0.70%) | 7,170 |
| 30 Aug 2007 | INR | 2,740 | 2,770 | 2,716 | 2,716 | 271.6 | -7.35 (-0.27%) | 6,040 |
| 29 Aug 2007 | INR | 2,650 | 2,763.95 | 2,650 | 2,723.35 | 272.335 | -36.65 (-1.33%) | 8,310 |
| 28 Aug 2007 | INR | 2,671.65 | 2,860 | 2,671.65 | 2,760 | 276 | +62.45 (+2.32%) | 12,960 |
| 27 Aug 2007 | INR | 2,689 | 2,714 | 2,651.5 | 2,697.55 | 269.755 | +54.1 (+2.05%) | 8,170 |
| 24 Aug 2007 | INR | 2,630 | 2,667.9 | 2,611.05 | 2,643.45 | 264.345 | +40.1 (+1.54%) | 5,920 |
| 23 Aug 2007 | INR | 2,775 | 2,775 | 2,576.05 | 2,603.35 | 260.335 | -79.65 (-2.97%) | 15,620 |
| 22 Aug 2007 | INR | 2,693.15 | 2,724 | 2,610.1 | 2,683 | 268.3 | +5 (+0.19%) | 11,300 |
| 21 Aug 2007 | INR | 2,845 | 2,885 | 2,650 | 2,678 | 267.8 | -122.2 (-4.36%) | 17,630 |
| 20 Aug 2007 | INR | 2,921 | 2,989 | 2,777.7 | 2,800.2 | 280.02 | -35.65 (-1.26%) | 20,310 |
| 17 Aug 2007 | INR | 2,815 | 3,065.4 | 2,711.25 | 2,835.85 | 283.585 | +35.85 (+1.28%) | 28,820 |
| 16 Aug 2007 | INR | 2,740 | 2,889 | 2,667 | 2,800 | 280 | -55.3 (-1.94%) | 13,130 |
| 15 Aug 2007 | INR | 0 | 0 | 0 | 2,855.3 | 285.53 | 0.0 (0.0%) | 0 |
| 14 Aug 2007 | INR | 3,000 | 3,000 | 2,850 | 2,855.3 | 285.53 | -44.15 (-1.52%) | 8,830 |
| 13 Aug 2007 | INR | 2,975.1 | 3,029.95 | 2,860.05 | 2,899.45 | 289.945 | -20.2 (-0.69%) | 13,430 |
| 10 Aug 2007 | INR | 2,750 | 3,080 | 2,630 | 2,919.65 | 291.965 | +40.55 (+1.41%) | 31,800 |
