| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Sep 2007 | INR | 604 | 604 | 590 | 591.9 | 591.9 | -10.4 (-1.73%) | 328 |
| 14 Sep 2007 | INR | 615 | 622 | 599 | 602.3 | 602.3 | -3.75 (-0.62%) | 49 |
| 13 Sep 2007 | INR | 620 | 620 | 600.1 | 606.05 | 606.05 | +20.25 (+3.46%) | 233 |
| 12 Sep 2007 | INR | 587 | 593 | 582.5 | 585.8 | 585.8 | -4.3 (-0.73%) | 235 |
| 11 Sep 2007 | INR | 550 | 590.85 | 550 | 590.1 | 590.1 | -2.05 (-0.35%) | 240 |
| 10 Sep 2007 | INR | 591.1 | 603 | 590 | 592.15 | 592.15 | -11.75 (-1.95%) | 260 |
| 7 Sep 2007 | INR | 607.5 | 607.5 | 590.05 | 603.9 | 603.9 | +8.9 (+1.50%) | 234 |
| 6 Sep 2007 | INR | 575 | 603.9 | 575 | 595 | 595 | +23.8 (+4.17%) | 418 |
| 5 Sep 2007 | INR | 574.9 | 575 | 550 | 571.2 | 571.2 | +4.2 (+0.74%) | 638 |
| 4 Sep 2007 | INR | 567.95 | 567.95 | 551 | 567 | 567 | -0.95 (-0.17%) | 375 |
| 3 Sep 2007 | INR | 560 | 567.95 | 560 | 567.95 | 567.95 | +8 (+1.43%) | 11 |
| 31 Aug 2007 | INR | 565 | 565 | 555 | 559.95 | 559.95 | -0.05 (-0.01%) | 300 |
| 30 Aug 2007 | INR | 565 | 571.5 | 558.7 | 560 | 560 | -4.3 (-0.76%) | 457 |
| 29 Aug 2007 | INR | 565 | 565.1 | 555.95 | 564.3 | 564.3 | +0.3 (+0.05%) | 267 |
| 28 Aug 2007 | INR | 572.5 | 577 | 555 | 564 | 564 | -7.95 (-1.39%) | 256 |
| 27 Aug 2007 | INR | 564.95 | 571.95 | 564.95 | 571.95 | 571.95 | +13.95 (+2.50%) | 100 |
| 24 Aug 2007 | INR | 550.2 | 558 | 550.2 | 558 | 558 | +5.2 (+0.94%) | 40 |
| 23 Aug 2007 | INR | 555.55 | 567.5 | 552.25 | 552.8 | 552.8 | -4.8 (-0.86%) | 184 |
| 22 Aug 2007 | INR | 551.25 | 565 | 551.25 | 557.6 | 557.6 | -3.05 (-0.54%) | 628 |
| 21 Aug 2007 | INR | 558 | 569.8 | 547.2 | 560.65 | 560.65 | +0.65 (+0.12%) | 105 |
| 20 Aug 2007 | INR | 577 | 579.8 | 557 | 560 | 560 | +2.25 (+0.40%) | 911 |
| 17 Aug 2007 | INR | 583.5 | 583.5 | 550 | 557.75 | 557.75 | -18.25 (-3.17%) | 623 |
| 16 Aug 2007 | INR | 588 | 588 | 576 | 576 | 576 | -20 (-3.36%) | 153 |
| 14 Aug 2007 | INR | 600 | 600 | 583 | 596 | 596 | +1.85 (+0.31%) | 1,119 |
| 13 Aug 2007 | INR | 600 | 605 | 593.2 | 594.15 | 594.15 | -5.85 (-0.98%) | 304 |
| 10 Aug 2007 | INR | 592.4 | 600 | 592.4 | 600 | 600 | -7 (-1.15%) | 422 |
| 9 Aug 2007 | INR | 604.1 | 607 | 600 | 607 | 607 | 0.0 (0.0%) | 87 |
| 8 Aug 2007 | INR | 601.05 | 616.9 | 601.05 | 607 | 607 | +11.35 (+1.91%) | 50 |
| 7 Aug 2007 | INR | 601 | 615.65 | 595.25 | 595.65 | 595.65 | -1.05 (-0.18%) | 440 |
| 6 Aug 2007 | INR | 610 | 610 | 592.7 | 596.7 | 596.7 | -9.4 (-1.55%) | 466 |
