| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Sep 2007 | INR | 340.5 | 345 | 340 | 343.35 | 343.35 | +1.35 (+0.39%) | 76,980 |
| 14 Sep 2007 | INR | 335.5 | 348.4 | 335.5 | 342 | 342 | +9.35 (+2.81%) | 121,790 |
| 13 Sep 2007 | INR | 344 | 344 | 331.2 | 332.65 | 332.65 | -6.25 (-1.84%) | 116,660 |
| 12 Sep 2007 | INR | 347.8 | 350 | 326 | 338.9 | 338.9 | -6.1 (-1.77%) | 77,640 |
| 11 Sep 2007 | INR | 348.9 | 349 | 338.2 | 345 | 345 | +4.45 (+1.31%) | 26,970 |
| 10 Sep 2007 | INR | 343 | 345.85 | 335.5 | 340.55 | 340.55 | -2.8 (-0.82%) | 29,770 |
| 7 Sep 2007 | INR | 347.1 | 356.95 | 340 | 343.35 | 343.35 | -3 (-0.87%) | 166,860 |
| 6 Sep 2007 | INR | 347.9 | 348.25 | 344.1 | 346.35 | 346.35 | -0.65 (-0.19%) | 26,120 |
| 5 Sep 2007 | INR | 369.4 | 369.4 | 345.55 | 347 | 347 | -6.05 (-1.71%) | 49,120 |
| 4 Sep 2007 | INR | 350 | 363.5 | 348.05 | 353.05 | 353.05 | +2.85 (+0.81%) | 60,760 |
| 3 Sep 2007 | INR | 338.45 | 360 | 333.15 | 350.2 | 350.2 | +18.2 (+5.48%) | 138,170 |
| 31 Aug 2007 | INR | 336 | 336 | 330 | 332 | 332 | +7 (+2.15%) | 77,960 |
| 30 Aug 2007 | INR | 339.5 | 342 | 325 | 325 | 325 | -14.35 (-4.23%) | 52,660 |
| 29 Aug 2007 | INR | 330 | 344 | 330 | 339.35 | 339.35 | +0.9 (+0.27%) | 47,200 |
| 28 Aug 2007 | INR | 337.25 | 343 | 332 | 338.45 | 338.45 | +1.6 (+0.47%) | 19,960 |
| 27 Aug 2007 | INR | 340 | 344 | 333 | 336.85 | 336.85 | +6.05 (+1.83%) | 73,700 |
| 24 Aug 2007 | INR | 334.8 | 334.9 | 318.2 | 330.8 | 330.8 | +6.35 (+1.96%) | 57,840 |
| 23 Aug 2007 | INR | 338 | 344.9 | 322.05 | 324.45 | 324.45 | +1.7 (+0.53%) | 81,520 |
| 22 Aug 2007 | INR | 348 | 348 | 318 | 322.75 | 322.75 | -11.25 (-3.37%) | 100,500 |
| 21 Aug 2007 | INR | 352.5 | 364.75 | 333 | 334 | 334 | -19.5 (-5.52%) | 171,530 |
| 20 Aug 2007 | INR | 350.05 | 360 | 332 | 353.5 | 353.5 | +12.25 (+3.59%) | 68,290 |
| 17 Aug 2007 | INR | 350 | 351.5 | 318.05 | 341.25 | 341.25 | -8.85 (-2.53%) | 195,360 |
| 16 Aug 2007 | INR | 362 | 362 | 348 | 350.1 | 350.1 | -18.25 (-4.95%) | 97,710 |
| 15 Aug 2007 | INR | 0 | 0 | 0 | 368.35 | 368.35 | 0.0 (0.0%) | 0 |
| 14 Aug 2007 | INR | 370 | 376.45 | 368 | 368.35 | 368.35 | +4.6 (+1.26%) | 54,180 |
| 13 Aug 2007 | INR | 399.8 | 399.8 | 357.5 | 363.75 | 363.75 | +8.75 (+2.46%) | 39,110 |
| 10 Aug 2007 | INR | 352 | 360 | 348.15 | 355 | 355 | -5.5 (-1.53%) | 26,320 |
| 9 Aug 2007 | INR | 366.5 | 373 | 360.1 | 360.5 | 360.5 | -3.5 (-0.96%) | 104,950 |
| 8 Aug 2007 | INR | 364 | 372.25 | 360 | 364 | 364 | +11.35 (+3.22%) | 65,430 |
| 7 Aug 2007 | INR | 371 | 371 | 350 | 352.65 | 352.65 | -8.2 (-2.27%) | 29,420 |
