| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Sep 2007 | INR | 183.3 | 187.86 | 182 | 183.06 | 91.53 | -3.74 (-2.00%) | 36,046 |
| 14 Sep 2007 | INR | 180.1 | 195.94 | 180 | 186.8 | 93.4 | +6.54 (+3.63%) | 193,534 |
| 13 Sep 2007 | INR | 178.56 | 182.6 | 178.56 | 180.26 | 90.13 | -0.64 (-0.35%) | 19,854 |
| 12 Sep 2007 | INR | 182.9 | 182.9 | 178.06 | 180.9 | 90.45 | +0.9 (+0.50%) | 21,798 |
| 11 Sep 2007 | INR | 181.9 | 182 | 179.6 | 180 | 90 | -0.06 (-0.03%) | 48,680 |
| 10 Sep 2007 | INR | 181.1 | 184 | 178.3 | 180.06 | 90.03 | 0.0 (0.0%) | 101,218 |
| 7 Sep 2007 | INR | 177.6 | 181.44 | 177 | 180.06 | 90.03 | +1 (+0.56%) | 38,816 |
| 6 Sep 2007 | INR | 181.5 | 181.5 | 178 | 179.06 | 89.53 | -0.44 (-0.25%) | 11,902 |
| 5 Sep 2007 | INR | 180.06 | 184.86 | 179.06 | 179.5 | 89.75 | -1.8 (-0.99%) | 36,062 |
| 4 Sep 2007 | INR | 179 | 188 | 177.26 | 181.3 | 90.65 | +4.16 (+2.35%) | 163,966 |
| 3 Sep 2007 | INR | 174.1 | 178.7 | 174.1 | 177.14 | 88.57 | -1.5 (-0.84%) | 45,862 |
| 31 Aug 2007 | INR | 180.2 | 182.5 | 174.14 | 178.64 | 89.32 | +0.54 (+0.30%) | 23,790 |
| 30 Aug 2007 | INR | 175.5 | 178.76 | 175.5 | 178.1 | 89.05 | +2.9 (+1.66%) | 24,702 |
| 29 Aug 2007 | INR | 176 | 177.3 | 172 | 175.2 | 87.6 | -0.44 (-0.25%) | 27,992 |
| 28 Aug 2007 | INR | 174 | 178 | 173.1 | 175.64 | 87.82 | +1.5 (+0.86%) | 18,424 |
| 27 Aug 2007 | INR | 173 | 175 | 172.26 | 174.14 | 87.07 | +1.74 (+1.01%) | 11,536 |
| 24 Aug 2007 | INR | 172.9 | 174.9 | 169 | 172.4 | 86.2 | +2.9 (+1.71%) | 21,868 |
| 23 Aug 2007 | INR | 175 | 175 | 166 | 169.5 | 84.75 | -2.9 (-1.68%) | 37,208 |
| 22 Aug 2007 | INR | 174 | 176.9 | 172 | 172.4 | 86.2 | -2.6 (-1.49%) | 28,108 |
| 21 Aug 2007 | INR | 176 | 176 | 173 | 175 | 87.5 | -2.06 (-1.16%) | 30,152 |
| 20 Aug 2007 | INR | 176.2 | 179 | 174.5 | 177.06 | 88.53 | +1.36 (+0.77%) | 46,182 |
| 17 Aug 2007 | INR | 176.5 | 176.5 | 172.56 | 175.7 | 87.85 | -3.16 (-1.77%) | 46,388 |
| 16 Aug 2007 | INR | 170 | 181 | 170 | 178.86 | 89.43 | +1.76 (+0.99%) | 45,684 |
| 14 Aug 2007 | INR | 179.5 | 179.5 | 176 | 177.1 | 88.55 | -2.4 (-1.34%) | 11,534 |
| 13 Aug 2007 | INR | 180 | 182.7 | 174.1 | 179.5 | 89.75 | +3.64 (+2.07%) | 80,188 |
| 10 Aug 2007 | INR | 170 | 180 | 170 | 175.86 | 87.93 | -0.04 (-0.02%) | 46,542 |
| 9 Aug 2007 | INR | 180 | 180 | 175.1 | 175.9 | 87.95 | -1.66 (-0.93%) | 27,510 |
| 8 Aug 2007 | INR | 177 | 180 | 176 | 177.56 | 88.78 | +1.62 (+0.92%) | 36,108 |
| 7 Aug 2007 | INR | 173.5 | 177 | 173.5 | 175.94 | 87.97 | +1.08 (+0.62%) | 26,438 |
| 6 Aug 2007 | INR | 176 | 176 | 165.2 | 174.86 | 87.43 | -1.14 (-0.65%) | 27,120 |
