| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Sep 2007 | INR | 518 | 520 | 518 | 519 | 519 | +3.4 (+0.66%) | 663 |
| 14 Sep 2007 | INR | 520 | 528.35 | 515 | 515.6 | 515.6 | -1.3 (-0.25%) | 1,687 |
| 13 Sep 2007 | INR | 529.9 | 529.9 | 515.2 | 516.9 | 516.9 | -1.35 (-0.26%) | 524 |
| 12 Sep 2007 | INR | 529.85 | 534.95 | 518.05 | 518.25 | 518.25 | +0.45 (+0.09%) | 1,426 |
| 11 Sep 2007 | INR | 520.15 | 525 | 517 | 517.8 | 517.8 | -2.2 (-0.42%) | 10,494 |
| 10 Sep 2007 | INR | 525 | 527 | 520 | 520 | 520 | -5.05 (-0.96%) | 540 |
| 7 Sep 2007 | INR | 525 | 527.05 | 525 | 525.05 | 525.05 | 0.0 (0.0%) | 2,253 |
| 6 Sep 2007 | INR | 525.05 | 528.9 | 525 | 525.05 | 525.05 | -0.05 (-0.01%) | 4,974 |
| 5 Sep 2007 | INR | 525.1 | 528 | 525 | 525.1 | 525.1 | -2.05 (-0.39%) | 2,365 |
| 4 Sep 2007 | INR | 530 | 530 | 519.3 | 527.15 | 527.15 | +5.9 (+1.13%) | 1,526 |
| 3 Sep 2007 | INR | 530 | 530 | 521 | 521.25 | 521.25 | -5.25 (-1.00%) | 596 |
| 31 Aug 2007 | INR | 525.05 | 529 | 525 | 526.5 | 526.5 | +1.5 (+0.29%) | 608 |
| 30 Aug 2007 | INR | 535 | 535 | 525 | 525 | 525 | -2.8 (-0.53%) | 1,204 |
| 29 Aug 2007 | INR | 536.95 | 536.95 | 525.05 | 527.8 | 527.8 | -5.1 (-0.96%) | 2,248 |
| 28 Aug 2007 | INR | 539.9 | 539.9 | 529 | 532.9 | 532.9 | +4.05 (+0.77%) | 51,506 |
| 27 Aug 2007 | INR | 532.4 | 532.5 | 525 | 528.85 | 528.85 | -1.1 (-0.21%) | 2,195 |
| 24 Aug 2007 | INR | 516.1 | 535 | 515.1 | 529.95 | 529.95 | +4.9 (+0.93%) | 1,256 |
| 23 Aug 2007 | INR | 522 | 527.45 | 512.05 | 525.05 | 525.05 | -2.85 (-0.54%) | 2,483 |
| 22 Aug 2007 | INR | 515.4 | 530 | 510 | 527.9 | 527.9 | +3.6 (+0.69%) | 51,830 |
| 21 Aug 2007 | INR | 530 | 532 | 520.05 | 524.3 | 524.3 | -1.45 (-0.28%) | 1,828 |
| 20 Aug 2007 | INR | 550 | 550 | 525 | 525.75 | 525.75 | -9.85 (-1.84%) | 8,131 |
| 17 Aug 2007 | INR | 530 | 537.95 | 526 | 535.6 | 535.6 | +2.1 (+0.39%) | 7,338 |
| 16 Aug 2007 | INR | 515 | 544.9 | 500 | 533.5 | 533.5 | -2.75 (-0.51%) | 20,870 |
| 14 Aug 2007 | INR | 563.9 | 563.9 | 531 | 536.25 | 536.25 | -4.6 (-0.85%) | 14,772 |
| 13 Aug 2007 | INR | 558 | 558 | 521.5 | 540.85 | 540.85 | +11.9 (+2.25%) | 15,227 |
| 10 Aug 2007 | INR | 515.05 | 532.85 | 510.05 | 528.95 | 528.95 | -2.9 (-0.55%) | 10,271 |
| 9 Aug 2007 | INR | 542.5 | 542.5 | 528 | 531.85 | 531.85 | +3.35 (+0.63%) | 9,995 |
| 8 Aug 2007 | INR | 532 | 536.9 | 526 | 528.5 | 528.5 | +3 (+0.57%) | 11,336 |
| 7 Aug 2007 | INR | 536.9 | 542.7 | 524 | 525.5 | 525.5 | +0.6 (+0.11%) | 24,029 |
| 6 Aug 2007 | INR | 520 | 526.95 | 511.2 | 524.9 | 524.9 | +13.35 (+2.61%) | 39,352 |
