| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Sep 2007 | INR | 360.04 | 369 | 335 | 364.36 | 364.36 | +1.36 (+0.37%) | 589,072 |
| 14 Sep 2007 | INR | 366 | 379.9 | 351.2 | 363 | 363 | -0.2 (-0.06%) | 1,543,076 |
| 13 Sep 2007 | INR | 354 | 374 | 353 | 363.2 | 363.2 | +10.94 (+3.11%) | 1,090,060 |
| 12 Sep 2007 | INR | 336 | 358.5 | 335.7 | 352.26 | 352.26 | +20.16 (+6.07%) | 932,226 |
| 11 Sep 2007 | INR | 337.64 | 345 | 330.14 | 332.1 | 332.1 | -1.44 (-0.43%) | 301,452 |
| 10 Sep 2007 | INR | 333.2 | 338.96 | 331.9 | 333.54 | 333.54 | -4.46 (-1.32%) | 218,602 |
| 7 Sep 2007 | INR | 339.8 | 350.6 | 337.2 | 338 | 338 | -9 (-2.59%) | 480,858 |
| 6 Sep 2007 | INR | 350 | 357.1 | 333.1 | 347 | 347 | -3 (-0.86%) | 1,362,016 |
| 5 Sep 2007 | INR | 323 | 373.2 | 323 | 350 | 350 | +28 (+8.70%) | 4,292,470 |
| 4 Sep 2007 | INR | 310 | 323.4 | 307 | 322 | 322 | +15 (+4.89%) | 293,304 |
| 3 Sep 2007 | INR | 300 | 312 | 296.5 | 307 | 307 | +12 (+4.07%) | 216,920 |
| 31 Aug 2007 | INR | 303.9 | 304.5 | 295 | 295 | 295 | -2 (-0.67%) | 117,030 |
| 30 Aug 2007 | INR | 298.5 | 306 | 297 | 297 | 297 | +0.5 (+0.17%) | 134,646 |
| 29 Aug 2007 | INR | 287.9 | 300.96 | 283 | 296.5 | 296.5 | +3.5 (+1.19%) | 210,150 |
| 28 Aug 2007 | INR | 290 | 297.9 | 290 | 293 | 293 | -2 (-0.68%) | 91,634 |
| 27 Aug 2007 | INR | 289.76 | 295 | 284 | 295 | 295 | +15 (+5.36%) | 121,738 |
| 24 Aug 2007 | INR | 285 | 286.9 | 277.76 | 280 | 280 | -4.8 (-1.69%) | 98,378 |
| 23 Aug 2007 | INR | 286 | 290.9 | 279 | 284.8 | 284.8 | +6.3 (+2.26%) | 178,972 |
| 22 Aug 2007 | INR | 285.26 | 290 | 272.1 | 278.5 | 278.5 | -3.4 (-1.21%) | 205,812 |
| 21 Aug 2007 | INR | 305 | 306.9 | 275 | 281.9 | 281.9 | -17.1 (-5.72%) | 279,708 |
| 20 Aug 2007 | INR | 305 | 310.46 | 298 | 299 | 299 | +12 (+4.18%) | 396,542 |
| 17 Aug 2007 | INR | 294.6 | 302.96 | 282 | 287 | 287 | -9 (-3.04%) | 269,018 |
| 16 Aug 2007 | INR | 306 | 306 | 290 | 296 | 296 | -20.04 (-6.34%) | 299,230 |
| 14 Aug 2007 | INR | 309 | 322 | 305.2 | 316.04 | 316.04 | +7.5 (+2.43%) | 1,029,712 |
| 13 Aug 2007 | INR | 306.5 | 313.4 | 302 | 308.54 | 308.54 | +8.54 (+2.85%) | 722,008 |
| 10 Aug 2007 | INR | 300 | 301.7 | 282.1 | 300 | 300 | -3.2 (-1.06%) | 566,318 |
| 9 Aug 2007 | INR | 328 | 329.4 | 303 | 303.2 | 303.2 | -15.8 (-4.95%) | 1,109,486 |
| 8 Aug 2007 | INR | 325 | 331.5 | 317 | 319 | 319 | +5.1 (+1.62%) | 1,868,298 |
| 7 Aug 2007 | INR | 313 | 332.4 | 311 | 313.9 | 313.9 | +3.9 (+1.26%) | 2,981,610 |
| 6 Aug 2007 | INR | 285.64 | 313 | 277 | 310 | 310 | +17 (+5.80%) | 1,129,316 |
