| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Sep 2007 | INR | 1,100 | 1,115 | 1,075 | 1,082.55 | 108.255 | +9.05 (+0.84%) | 2,747,120 |
| 18 Sep 2007 | INR | 1,035 | 1,095.6 | 1,032 | 1,073.5 | 107.35 | +39.45 (+3.82%) | 5,499,470 |
| 17 Sep 2007 | INR | 1,033 | 1,064.75 | 1,026.15 | 1,034.05 | 103.405 | +0.6 (+0.06%) | 2,261,110 |
| 14 Sep 2007 | INR | 1,035 | 1,073.7 | 1,026 | 1,033.45 | 103.345 | +7.45 (+0.73%) | 4,262,680 |
| 13 Sep 2007 | INR | 1,060 | 1,060 | 1,019 | 1,026 | 102.6 | -4.25 (-0.41%) | 3,314,380 |
| 12 Sep 2007 | INR | 999 | 1,048.9 | 999 | 1,030.25 | 103.025 | +39.65 (+4.00%) | 5,756,400 |
| 11 Sep 2007 | INR | 995 | 1,023.85 | 986.3 | 990.6 | 99.06 | +6.5 (+0.66%) | 4,276,510 |
| 10 Sep 2007 | INR | 985 | 994.05 | 968 | 984.1 | 98.41 | -5.45 (-0.55%) | 2,621,980 |
| 7 Sep 2007 | INR | 1,007.45 | 1,029.8 | 983 | 989.55 | 98.955 | -8.45 (-0.85%) | 6,072,820 |
| 6 Sep 2007 | INR | 989 | 1,024.9 | 987.2 | 998 | 99.8 | +5.35 (+0.54%) | 5,498,270 |
| 5 Sep 2007 | INR | 1,014.4 | 1,035 | 983 | 992.65 | 99.265 | -13.35 (-1.33%) | 12,363,010 |
| 4 Sep 2007 | INR | 907.7 | 1,045 | 900 | 1,006 | 100.6 | +104.55 (+11.60%) | 42,736,870 |
| 3 Sep 2007 | INR | 906.35 | 914.45 | 892.15 | 901.45 | 90.145 | +3.1 (+0.35%) | 2,058,340 |
| 31 Aug 2007 | INR | 920 | 926.25 | 890.1 | 898.35 | 89.835 | -11.4 (-1.25%) | 3,299,860 |
| 30 Aug 2007 | INR | 935 | 946.5 | 902.35 | 909.75 | 90.975 | -9.65 (-1.05%) | 5,523,650 |
| 29 Aug 2007 | INR | 900 | 934.95 | 891 | 919.4 | 91.94 | -1.8 (-0.20%) | 11,371,040 |
| 28 Aug 2007 | INR | 920 | 962.75 | 901.25 | 921.2 | 92.12 | -5.3 (-0.57%) | 24,768,220 |
| 27 Aug 2007 | INR | 876 | 943.3 | 839.15 | 926.5 | 92.65 | 0.0 (0.0%) | 56,535,260 |
