| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2007 | INR | 398.9 | 430 | 355.05 | 365.85 | 365.85 | -10.1 (-2.69%) | 24,787 |
| 26 Sep 2007 | INR | 324.95 | 375.95 | 305.05 | 375.95 | 375.95 | +62.65 (+20.00%) | 14,509 |
| 25 Sep 2007 | INR | 322 | 323.7 | 310 | 313.3 | 313.3 | -9.4 (-2.91%) | 2,642 |
| 24 Sep 2007 | INR | 334.95 | 336.9 | 315.2 | 322.7 | 322.7 | +14.4 (+4.67%) | 6,737 |
| 21 Sep 2007 | INR | 309.95 | 339 | 291 | 308.3 | 308.3 | +13.45 (+4.56%) | 6,164 |
| 20 Sep 2007 | INR | 290.05 | 297.85 | 284 | 294.85 | 294.85 | +1.85 (+0.63%) | 2,706 |
| 19 Sep 2007 | INR | 285.75 | 293.75 | 285.1 | 293 | 293 | +3.1 (+1.07%) | 2,170 |
| 18 Sep 2007 | INR | 284 | 299 | 282.1 | 289.9 | 289.9 | +5.2 (+1.83%) | 3,098 |
| 17 Sep 2007 | INR | 270.7 | 288 | 270.65 | 284.7 | 284.7 | +2.75 (+0.98%) | 3,278 |
| 14 Sep 2007 | INR | 281 | 282.4 | 277.1 | 281.95 | 281.95 | +3.35 (+1.20%) | 996 |
| 13 Sep 2007 | INR | 287 | 292 | 276.05 | 278.6 | 278.6 | -2.15 (-0.77%) | 1,749 |
| 12 Sep 2007 | INR | 269.95 | 293.8 | 267 | 280.75 | 280.75 | +10.75 (+3.98%) | 3,521 |
| 11 Sep 2007 | INR | 265.5 | 273 | 265.5 | 270 | 270 | -3 (-1.10%) | 702 |
| 10 Sep 2007 | INR | 273 | 276.45 | 273 | 273 | 273 | +0.95 (+0.35%) | 445 |
| 7 Sep 2007 | INR | 284.8 | 284.8 | 270.05 | 272.05 | 272.05 | -6.95 (-2.49%) | 678 |
| 6 Sep 2007 | INR | 274.95 | 284.5 | 274 | 279 | 279 | +12.5 (+4.69%) | 3,390 |
| 5 Sep 2007 | INR | 265.5 | 274.5 | 265 | 266.5 | 266.5 | +5.2 (+1.99%) | 1,846 |
| 4 Sep 2007 | INR | 265.1 | 275 | 259 | 261.3 | 261.3 | +0.35 (+0.13%) | 1,774 |
| 3 Sep 2007 | INR | 262 | 268.9 | 259 | 260.95 | 260.95 | -6.05 (-2.27%) | 1,345 |
| 31 Aug 2007 | INR | 270 | 270 | 260.1 | 267 | 267 | +2 (+0.75%) | 741 |
| 30 Aug 2007 | INR | 277.95 | 277.95 | 255.05 | 265 | 265 | -7 (-2.57%) | 833 |
| 29 Aug 2007 | INR | 265 | 274.9 | 265 | 272 | 272 | +2.85 (+1.06%) | 5,199 |
| 28 Aug 2007 | INR | 265 | 270 | 265 | 269.15 | 269.15 | +2.25 (+0.84%) | 1,848 |
| 27 Aug 2007 | INR | 260.95 | 280 | 259.1 | 266.9 | 266.9 | +14.4 (+5.70%) | 15,604 |
| 24 Aug 2007 | INR | 242 | 270 | 238 | 252.5 | 252.5 | +11.25 (+4.66%) | 2,317 |
| 23 Aug 2007 | INR | 249.3 | 249.3 | 241.25 | 241.25 | 241.25 | +3.25 (+1.37%) | 86 |
| 22 Aug 2007 | INR | 242.05 | 247.85 | 238 | 238 | 238 | +1.9 (+0.80%) | 106 |
| 21 Aug 2007 | INR | 242.2 | 254 | 235.05 | 236.1 | 236.1 | -14.9 (-5.94%) | 312 |
| 20 Aug 2007 | INR | 255 | 258 | 244.05 | 251 | 251 | +3 (+1.21%) | 470 |
| 17 Aug 2007 | INR | 243 | 250 | 242 | 248 | 248 | -2 (-0.80%) | 180 |
