| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Sep 2007 | INR | 298 | 329.9 | 298 | 307.4 | 307.4 | +17.4 (+6.00%) | 83,003 |
| 18 Sep 2007 | INR | 285.3 | 292 | 285.3 | 290 | 290 | -0.1 (-0.03%) | 3,228 |
| 17 Sep 2007 | INR | 275 | 291.5 | 275 | 290.1 | 290.1 | +1.1 (+0.38%) | 4,127 |
| 14 Sep 2007 | INR | 290.95 | 293 | 285 | 289 | 289 | +0.05 (+0.02%) | 4,931 |
| 13 Sep 2007 | INR | 283 | 292 | 283 | 288.95 | 288.95 | +0.9 (+0.31%) | 5,116 |
| 12 Sep 2007 | INR | 290.85 | 290.9 | 286.5 | 288.05 | 288.05 | -0.55 (-0.19%) | 2,060 |
| 11 Sep 2007 | INR | 288 | 291 | 285 | 288.6 | 288.6 | +3.5 (+1.23%) | 6,212 |
| 10 Sep 2007 | INR | 293 | 293 | 283.2 | 285.1 | 285.1 | -5.9 (-2.03%) | 12,268 |
| 7 Sep 2007 | INR | 292.7 | 296.45 | 289.05 | 291 | 291 | -0.8 (-0.27%) | 7,187 |
| 6 Sep 2007 | INR | 291.85 | 293.85 | 289 | 291.8 | 291.8 | +1.8 (+0.62%) | 3,886 |
| 5 Sep 2007 | INR | 291 | 296.5 | 290 | 290 | 290 | -2.5 (-0.85%) | 3,270 |
| 4 Sep 2007 | INR | 298.5 | 298.5 | 290.65 | 292.5 | 292.5 | +2.35 (+0.81%) | 3,581 |
| 3 Sep 2007 | INR | 296.1 | 296.1 | 287.5 | 290.15 | 290.15 | -2.5 (-0.85%) | 3,054 |
| 31 Aug 2007 | INR | 297.7 | 300 | 285.45 | 292.65 | 292.65 | +4 (+1.39%) | 16,967 |
| 30 Aug 2007 | INR | 289.9 | 291 | 281.05 | 288.65 | 288.65 | +1.65 (+0.57%) | 4,108 |
| 29 Aug 2007 | INR | 285.05 | 288 | 282.1 | 287 | 287 | -2.95 (-1.02%) | 1,849 |
| 28 Aug 2007 | INR | 293 | 293 | 288.05 | 289.95 | 289.95 | -2.05 (-0.70%) | 3,080 |
| 27 Aug 2007 | INR | 285.35 | 296.95 | 285.35 | 292 | 292 | +9 (+3.18%) | 4,268 |
| 24 Aug 2007 | INR | 286 | 286 | 280 | 283 | 283 | -2 (-0.70%) | 1,249 |
| 23 Aug 2007 | INR | 290 | 295.95 | 285 | 285 | 285 | -15 (-5%) | 1,136 |
| 22 Aug 2007 | INR | 289 | 300 | 279 | 300 | 300 | +10.15 (+3.50%) | 2,978 |
| 21 Aug 2007 | INR | 295.05 | 297.3 | 280.5 | 289.85 | 289.85 | -6.2 (-2.09%) | 2,638 |
| 20 Aug 2007 | INR | 295 | 303 | 294.5 | 296.05 | 296.05 | +1.5 (+0.51%) | 3,569 |
| 17 Aug 2007 | INR | 295 | 300 | 280 | 294.55 | 294.55 | -0.6 (-0.20%) | 10,692 |
| 16 Aug 2007 | INR | 303.5 | 303.5 | 293 | 295.15 | 295.15 | -8.5 (-2.80%) | 11,915 |
| 15 Aug 2007 | INR | 0 | 0 | 0 | 303.65 | 303.65 | 0.0 (0.0%) | 0 |
| 14 Aug 2007 | INR | 305 | 306 | 303 | 303.65 | 303.65 | +0.55 (+0.18%) | 5,002 |
| 13 Aug 2007 | INR | 305 | 307.05 | 300 | 303.1 | 303.1 | -6.9 (-2.23%) | 4,269 |
| 10 Aug 2007 | INR | 300.2 | 310 | 300.2 | 310 | 310 | 0.0 (0.0%) | 3,215 |
| 9 Aug 2007 | INR | 316 | 316 | 300 | 310 | 310 | -4.85 (-1.54%) | 25,807 |
