| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2007 | INR | 221.8 | 221.8 | 210 | 210 | 210 | -7.9 (-3.63%) | 20,739 |
| 24 Sep 2007 | INR | 224.85 | 226.4 | 217 | 217.9 | 217.9 | -5.1 (-2.29%) | 20,007 |
| 21 Sep 2007 | INR | 219.9 | 229.3 | 219 | 223 | 223 | +4.9 (+2.25%) | 63,061 |
| 20 Sep 2007 | INR | 201.25 | 223 | 201.25 | 218.1 | 218.1 | +9 (+4.30%) | 75,905 |
| 19 Sep 2007 | INR | 213.9 | 218.25 | 209 | 209.1 | 209.1 | +1.85 (+0.89%) | 43,676 |
| 18 Sep 2007 | INR | 201.1 | 211.9 | 201.1 | 207.25 | 207.25 | +2.25 (+1.10%) | 13,313 |
| 17 Sep 2007 | INR | 207 | 210.6 | 205 | 205 | 205 | 0.0 (0.0%) | 22,363 |
| 14 Sep 2007 | INR | 213.4 | 217 | 204.1 | 205 | 205 | -5.75 (-2.73%) | 43,005 |
| 13 Sep 2007 | INR | 210 | 213 | 208.95 | 210.75 | 210.75 | +1.75 (+0.84%) | 10,083 |
| 12 Sep 2007 | INR | 210 | 216.45 | 207.1 | 209 | 209 | +2.9 (+1.41%) | 20,452 |
| 11 Sep 2007 | INR | 209.7 | 212 | 206 | 206.1 | 206.1 | +0.85 (+0.41%) | 14,610 |
| 10 Sep 2007 | INR | 205 | 210 | 201.25 | 205.25 | 205.25 | -3.45 (-1.65%) | 20,901 |
| 7 Sep 2007 | INR | 212.9 | 214.9 | 207.55 | 208.7 | 208.7 | -3.25 (-1.53%) | 14,871 |
| 6 Sep 2007 | INR | 217.85 | 217.85 | 210.35 | 211.95 | 211.95 | -0.1 (-0.05%) | 12,650 |
| 5 Sep 2007 | INR | 218.1 | 224 | 211.2 | 212.05 | 212.05 | -8.95 (-4.05%) | 34,266 |
| 4 Sep 2007 | INR | 208 | 222 | 206.1 | 221 | 221 | +15.25 (+7.41%) | 82,776 |
| 3 Sep 2007 | INR | 202 | 212.45 | 200.3 | 205.75 | 205.75 | +5.2 (+2.59%) | 44,733 |
| 31 Aug 2007 | INR | 201 | 202.9 | 194 | 200.55 | 200.55 | +6.15 (+3.16%) | 27,901 |
| 30 Aug 2007 | INR | 199.4 | 201.5 | 190.2 | 194.4 | 194.4 | -1.6 (-0.82%) | 26,467 |
| 29 Aug 2007 | INR | 187.25 | 202 | 187.25 | 196 | 196 | +0.9 (+0.46%) | 37,982 |
| 28 Aug 2007 | INR | 196 | 201 | 191.5 | 195.1 | 195.1 | -0.5 (-0.26%) | 34,203 |
| 27 Aug 2007 | INR | 188 | 204 | 185.05 | 195.6 | 195.6 | +12.6 (+6.89%) | 90,315 |
| 24 Aug 2007 | INR | 188.4 | 194.9 | 172 | 183 | 183 | +3.75 (+2.09%) | 28,185 |
| 23 Aug 2007 | INR | 194 | 195 | 176.5 | 179.25 | 179.25 | -8.15 (-4.35%) | 55,165 |
| 22 Aug 2007 | INR | 193.9 | 194.9 | 181.1 | 187.4 | 187.4 | -3.1 (-1.63%) | 29,938 |
| 21 Aug 2007 | INR | 198 | 198.9 | 190 | 190.5 | 190.5 | -6.2 (-3.15%) | 31,974 |
| 20 Aug 2007 | INR | 204 | 207 | 195.2 | 196.7 | 196.7 | 0.0 (0.0%) | 95,156 |
| 17 Aug 2007 | INR | 200 | 204.9 | 192.1 | 196.7 | 196.7 | -4.3 (-2.14%) | 38,879 |
| 16 Aug 2007 | INR | 199.05 | 207.25 | 198 | 201 | 201 | -14 (-6.51%) | 40,784 |
| 14 Aug 2007 | INR | 213.9 | 216.8 | 204 | 215 | 215 | +6.1 (+2.92%) | 46,770 |
