| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Sep 2007 | INR | 603 | 603 | 596.55 | 599.55 | 119.91 | +4 (+0.67%) | 130,635 |
| 18 Sep 2007 | INR | 596.05 | 598.5 | 593 | 595.55 | 119.11 | +1.75 (+0.29%) | 17,685 |
| 17 Sep 2007 | INR | 603 | 603 | 592.65 | 593.8 | 118.76 | -10.2 (-1.69%) | 41,765 |
| 14 Sep 2007 | INR | 625 | 628.25 | 600.05 | 604 | 120.8 | -15.9 (-2.56%) | 75,775 |
| 13 Sep 2007 | INR | 619 | 625 | 609.1 | 619.9 | 123.98 | +4.9 (+0.80%) | 95,460 |
| 12 Sep 2007 | INR | 612.05 | 616 | 607.05 | 615 | 123 | +5 (+0.82%) | 29,915 |
| 11 Sep 2007 | INR | 615.5 | 624 | 607 | 610 | 122 | -5.3 (-0.86%) | 73,545 |
| 10 Sep 2007 | INR | 620 | 620 | 605 | 615.3 | 123.06 | -10.2 (-1.63%) | 148,125 |
| 7 Sep 2007 | INR | 640 | 640 | 620.2 | 625.5 | 125.1 | -10.9 (-1.71%) | 130,220 |
| 6 Sep 2007 | INR | 620.55 | 646 | 620.55 | 636.4 | 127.28 | +6.15 (+0.98%) | 87,405 |
| 5 Sep 2007 | INR | 627 | 647 | 615.55 | 630.25 | 126.05 | +12.25 (+1.98%) | 260,035 |
| 4 Sep 2007 | INR | 619 | 625 | 613 | 618 | 123.6 | +2.05 (+0.33%) | 208,265 |
| 3 Sep 2007 | INR | 613.95 | 624 | 602.1 | 615.95 | 123.19 | +11.75 (+1.94%) | 78,485 |
| 31 Aug 2007 | INR | 592 | 605 | 592 | 604.2 | 120.84 | +14.05 (+2.38%) | 89,260 |
| 30 Aug 2007 | INR | 605 | 605 | 587.35 | 590.15 | 118.03 | -9.1 (-1.52%) | 122,995 |
| 29 Aug 2007 | INR | 590 | 604 | 584.95 | 599.25 | 119.85 | +2.65 (+0.44%) | 45,395 |
| 28 Aug 2007 | INR | 598 | 612.4 | 593.1 | 596.6 | 119.32 | -2.5 (-0.42%) | 52,945 |
| 27 Aug 2007 | INR | 573.2 | 602 | 573.2 | 599.1 | 119.82 | +28.8 (+5.05%) | 125,135 |
| 24 Aug 2007 | INR | 562.05 | 574.95 | 560 | 570.3 | 114.06 | +4.85 (+0.86%) | 73,695 |
| 23 Aug 2007 | INR | 570 | 598 | 555 | 565.45 | 113.09 | +3.8 (+0.68%) | 112,975 |
| 22 Aug 2007 | INR | 568 | 574 | 536 | 561.65 | 112.33 | -5.1 (-0.90%) | 83,960 |
| 21 Aug 2007 | INR | 616.9 | 616.9 | 562.1 | 566.75 | 113.35 | -32.45 (-5.42%) | 73,045 |
| 20 Aug 2007 | INR | 619.5 | 619.5 | 596 | 599.2 | 119.84 | +5.4 (+0.91%) | 19,870 |
| 17 Aug 2007 | INR | 618 | 618 | 554.5 | 593.8 | 118.76 | +1.35 (+0.23%) | 327,530 |
| 16 Aug 2007 | INR | 610 | 610 | 576 | 592.45 | 118.49 | -31.9 (-5.11%) | 68,980 |
| 15 Aug 2007 | INR | 0 | 0 | 0 | 624.35 | 124.87 | 0.0 (0.0%) | 0 |
| 14 Aug 2007 | INR | 625 | 631 | 620.5 | 624.35 | 124.87 | -1.2 (-0.19%) | 119,115 |
| 13 Aug 2007 | INR | 624.9 | 629.8 | 621.2 | 625.55 | 125.11 | +6.15 (+0.99%) | 41,300 |
| 10 Aug 2007 | INR | 600 | 622 | 600 | 619.4 | 123.88 | +0.6 (+0.10%) | 90,065 |
| 9 Aug 2007 | INR | 640 | 641.1 | 615 | 618.8 | 123.76 | -11.7 (-1.86%) | 140,630 |
