| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Sep 2007 | INR | 335.05 | 341.9 | 315.5 | 327.5 | 65.5 | -4.9 (-1.47%) | 189,300 |
| 14 Sep 2007 | INR | 359 | 359 | 324 | 332.4 | 66.48 | -5.75 (-1.70%) | 272,725 |
| 13 Sep 2007 | INR | 342 | 344.9 | 336 | 338.15 | 67.63 | -3.55 (-1.04%) | 213,545 |
| 12 Sep 2007 | INR | 343 | 351.95 | 340 | 341.7 | 68.34 | +1.2 (+0.35%) | 204,705 |
| 11 Sep 2007 | INR | 349.95 | 349.95 | 337 | 340.5 | 68.1 | -6.1 (-1.76%) | 235,635 |
| 10 Sep 2007 | INR | 340 | 359.3 | 337 | 346.6 | 69.32 | +0.35 (+0.10%) | 952,695 |
| 7 Sep 2007 | INR | 323 | 350.1 | 323 | 346.25 | 69.25 | +23.2 (+7.18%) | 1,650,325 |
| 6 Sep 2007 | INR | 318.9 | 325.85 | 314.25 | 323.05 | 64.61 | +5.3 (+1.67%) | 244,695 |
| 5 Sep 2007 | INR | 321.05 | 327 | 316 | 317.75 | 63.55 | -2.35 (-0.73%) | 126,140 |
| 4 Sep 2007 | INR | 315 | 328 | 315 | 320.1 | 64.02 | -5.25 (-1.61%) | 165,985 |
| 3 Sep 2007 | INR | 318.9 | 333.9 | 313.05 | 325.35 | 65.07 | +10.25 (+3.25%) | 707,890 |
| 31 Aug 2007 | INR | 312.5 | 318.9 | 312.1 | 315.1 | 63.02 | +2.7 (+0.86%) | 174,670 |
| 30 Aug 2007 | INR | 320 | 320 | 310.1 | 312.4 | 62.48 | -1 (-0.32%) | 120,015 |
| 29 Aug 2007 | INR | 304 | 321.4 | 301.5 | 313.4 | 62.68 | -2 (-0.63%) | 195,045 |
| 28 Aug 2007 | INR | 318 | 325 | 311.8 | 315.4 | 63.08 | -1.8 (-0.57%) | 212,215 |
| 27 Aug 2007 | INR | 304 | 321 | 298.05 | 317.2 | 63.44 | +20.75 (+7.00%) | 337,900 |
| 24 Aug 2007 | INR | 285.1 | 301.95 | 285.1 | 296.45 | 59.29 | +7.25 (+2.51%) | 253,930 |
| 23 Aug 2007 | INR | 306 | 307.1 | 284 | 289.2 | 57.84 | -7.9 (-2.66%) | 472,380 |
| 22 Aug 2007 | INR | 307 | 310 | 287 | 297.1 | 59.42 | -7.5 (-2.46%) | 679,635 |
| 21 Aug 2007 | INR | 320 | 320 | 300.6 | 304.6 | 60.92 | -12.65 (-3.99%) | 583,160 |
| 20 Aug 2007 | INR | 311 | 325 | 311 | 317.25 | 63.45 | +8.85 (+2.87%) | 338,330 |
| 17 Aug 2007 | INR | 311.55 | 320 | 293.15 | 308.4 | 61.68 | -3.15 (-1.01%) | 445,625 |
| 16 Aug 2007 | INR | 314.95 | 317.95 | 301 | 311.55 | 62.31 | -16.2 (-4.94%) | 739,300 |
| 14 Aug 2007 | INR | 324 | 334 | 317.25 | 327.75 | 65.55 | +5.4 (+1.68%) | 1,072,060 |
| 13 Aug 2007 | INR | 316.4 | 326.9 | 310 | 322.35 | 64.47 | +13.3 (+4.30%) | 873,455 |
| 10 Aug 2007 | INR | 295 | 320 | 290.55 | 309.05 | 61.81 | -0.35 (-0.11%) | 976,705 |
| 9 Aug 2007 | INR | 325 | 332 | 306.25 | 309.4 | 61.88 | -13.4 (-4.15%) | 701,225 |
| 8 Aug 2007 | INR | 315.9 | 334.8 | 315.9 | 322.8 | 64.56 | +11.15 (+3.58%) | 2,074,250 |
| 7 Aug 2007 | INR | 326 | 329.4 | 308.3 | 311.65 | 62.33 | -10.7 (-3.32%) | 1,058,020 |
| 6 Aug 2007 | INR | 295 | 329.55 | 281.5 | 322.35 | 64.47 | +22.8 (+7.61%) | 4,816,005 |
