| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2007 | INR | 432 | 434.9 | 420 | 429.9 | 214.95 | -0.85 (-0.20%) | 19,074 |
| 27 Sep 2007 | INR | 440 | 455 | 420.05 | 430.75 | 215.375 | -4.3 (-0.99%) | 42,563 |
| 26 Sep 2007 | INR | 420.05 | 441 | 420 | 435.05 | 217.525 | +10.4 (+2.45%) | 24,039 |
| 25 Sep 2007 | INR | 421 | 428 | 412.25 | 424.65 | 212.325 | +9.65 (+2.33%) | 14,753 |
| 24 Sep 2007 | INR | 420 | 420 | 407 | 415 | 207.5 | +4.8 (+1.17%) | 23,012 |
| 21 Sep 2007 | INR | 410.8 | 420 | 405.25 | 410.2 | 205.1 | -4.8 (-1.16%) | 30,238 |
| 20 Sep 2007 | INR | 410 | 420 | 410 | 415 | 207.5 | -6.2 (-1.47%) | 44,445 |
| 19 Sep 2007 | INR | 444.5 | 449 | 417.7 | 421.2 | 210.6 | +1.2 (+0.29%) | 21,684 |
| 18 Sep 2007 | INR | 419.5 | 423.8 | 417 | 420 | 210 | +4.95 (+1.19%) | 11,774 |
| 17 Sep 2007 | INR | 429.9 | 433.9 | 415.05 | 415.05 | 207.525 | -12.9 (-3.01%) | 9,977 |
| 14 Sep 2007 | INR | 438 | 438 | 426 | 427.95 | 213.975 | -2.05 (-0.48%) | 46,359 |
| 13 Sep 2007 | INR | 428 | 436 | 425.05 | 430 | 215 | +10.8 (+2.58%) | 73,508 |
| 12 Sep 2007 | INR | 399.9 | 428.9 | 395 | 419.2 | 209.6 | +25.2 (+6.40%) | 94,391 |
| 11 Sep 2007 | INR | 400 | 401.9 | 393.25 | 394 | 197 | -3.8 (-0.96%) | 116,549 |
| 10 Sep 2007 | INR | 390 | 400.85 | 390 | 397.8 | 198.9 | +2.75 (+0.70%) | 15,220 |
| 7 Sep 2007 | INR | 396.1 | 397.7 | 393.05 | 395.05 | 197.525 | -1.9 (-0.48%) | 18,302 |
| 6 Sep 2007 | INR | 392.95 | 402 | 388 | 396.95 | 198.475 | +6.95 (+1.78%) | 70,324 |
| 5 Sep 2007 | INR | 397 | 399 | 389 | 390 | 195 | -5 (-1.27%) | 60,408 |
| 4 Sep 2007 | INR | 392.4 | 402 | 385 | 395 | 197.5 | +6.15 (+1.58%) | 84,442 |
| 3 Sep 2007 | INR | 392.4 | 407 | 385 | 388.85 | 194.425 | 0.0 (0.0%) | 71,219 |
| 31 Aug 2007 | INR | 381 | 398 | 375 | 388.85 | 194.425 | +13.6 (+3.62%) | 54,058 |
| 30 Aug 2007 | INR | 375 | 381 | 363.25 | 375.25 | 187.625 | +5.4 (+1.46%) | 55,496 |
| 29 Aug 2007 | INR | 345.1 | 374 | 345.1 | 369.85 | 184.925 | +5.1 (+1.40%) | 84,216 |
| 28 Aug 2007 | INR | 360 | 372 | 358 | 364.75 | 182.375 | +7.75 (+2.17%) | 63,759 |
| 27 Aug 2007 | INR | 336 | 362 | 327 | 357 | 178.5 | +28.35 (+8.63%) | 93,093 |
| 24 Aug 2007 | INR | 311 | 333 | 303.15 | 328.65 | 164.325 | +16.65 (+5.34%) | 62,411 |
| 23 Aug 2007 | INR | 323 | 323 | 287 | 312 | 156 | -7.2 (-2.26%) | 80,930 |
| 22 Aug 2007 | INR | 319.7 | 323 | 307.25 | 319.2 | 159.6 | +5.4 (+1.72%) | 17,152 |
| 21 Aug 2007 | INR | 338 | 338 | 309.2 | 313.8 | 156.9 | -18.15 (-5.47%) | 20,914 |
| 20 Aug 2007 | INR | 344 | 365 | 328.55 | 331.95 | 165.975 | -5.3 (-1.57%) | 21,386 |
