| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Sep 2007 | INR | 225.3 | 229 | 224 | 225.55 | 225.55 | +0.25 (+0.11%) | 137,841 |
| 14 Sep 2007 | INR | 235 | 238 | 222 | 225.3 | 225.3 | -7.65 (-3.28%) | 495,560 |
| 13 Sep 2007 | INR | 234.5 | 235.5 | 232.15 | 232.95 | 232.95 | +0.25 (+0.11%) | 266,312 |
| 12 Sep 2007 | INR | 236.9 | 239 | 232 | 232.7 | 232.7 | -1.1 (-0.47%) | 334,792 |
| 11 Sep 2007 | INR | 237.8 | 237.8 | 232.1 | 233.8 | 233.8 | +0.4 (+0.17%) | 239,235 |
| 10 Sep 2007 | INR | 230 | 238.95 | 215.55 | 233.4 | 233.4 | +2.05 (+0.89%) | 847,773 |
| 7 Sep 2007 | INR | 229.5 | 236 | 228.5 | 231.35 | 231.35 | +4.35 (+1.92%) | 602,809 |
| 6 Sep 2007 | INR | 226.75 | 229 | 220.1 | 227 | 227 | +1.2 (+0.53%) | 300,384 |
| 5 Sep 2007 | INR | 224 | 230.65 | 220.1 | 225.8 | 225.8 | +3.65 (+1.64%) | 677,842 |
| 4 Sep 2007 | INR | 219 | 226.25 | 216.1 | 222.15 | 222.15 | +4.3 (+1.97%) | 671,967 |
| 3 Sep 2007 | INR | 208 | 219 | 206.1 | 217.85 | 217.85 | +11.3 (+5.47%) | 554,214 |
| 31 Aug 2007 | INR | 203.05 | 209.7 | 203 | 206.55 | 206.55 | +5.25 (+2.61%) | 189,231 |
| 30 Aug 2007 | INR | 210 | 211 | 196.65 | 201.3 | 201.3 | -6.95 (-3.34%) | 442,054 |
| 29 Aug 2007 | INR | 209 | 212 | 205.55 | 208.25 | 208.25 | -4.2 (-1.98%) | 266,097 |
| 28 Aug 2007 | INR | 209.7 | 215 | 205.6 | 212.45 | 212.45 | +3.5 (+1.68%) | 355,478 |
| 27 Aug 2007 | INR | 214 | 214 | 208 | 208.95 | 208.95 | +0.35 (+0.17%) | 219,647 |
| 24 Aug 2007 | INR | 203 | 210.7 | 199 | 208.6 | 208.6 | +8.75 (+4.38%) | 452,383 |
| 23 Aug 2007 | INR | 204 | 211.4 | 198.5 | 199.85 | 199.85 | -0.3 (-0.15%) | 400,273 |
| 22 Aug 2007 | INR | 204 | 204.6 | 195.2 | 200.15 | 200.15 | -0.25 (-0.12%) | 204,916 |
| 21 Aug 2007 | INR | 206.4 | 212.5 | 197 | 200.4 | 200.4 | -808.8 (-80.14%) | 659,746 |
| 21 Aug 2007 |
|
|||||||
| 20 Aug 2007 | INR | 5,120 | 5,245 | 5,005 | 5,046 | 1,009.2 | +40.25 (+0.80%) | 9,491 |
| 17 Aug 2007 | INR | 4,850 | 5,125 | 4,720 | 5,005.75 | 1,001.15 | +119.25 (+2.44%) | 14,709 |
| 16 Aug 2007 | INR | 4,850 | 4,925 | 4,602.5 | 4,886.5 | 977.3 | -86 (-1.73%) | 6,604 |
| 14 Aug 2007 | INR | 4,890 | 5,095 | 4,840 | 4,972.5 | 994.5 | +97.25 (+1.99%) | 12,844 |
| 13 Aug 2007 | INR | 4,934.5 | 4,934.5 | 4,825 | 4,875.25 | 975.05 | +48.25 (+1.00%) | 4,158 |
| 10 Aug 2007 | INR | 4,750 | 4,964.5 | 4,700 | 4,827 | 965.4 | -210.75 (-4.18%) | 13,249 |
| 9 Aug 2007 | INR | 5,249.5 | 5,249.5 | 4,995 | 5,037.75 | 1,007.55 | -119 (-2.31%) | 5,244 |
| 8 Aug 2007 | INR | 5,200 | 5,213.5 | 5,130 | 5,156.75 | 1,031.35 | +85.75 (+1.69%) | 2,765 |
| 7 Aug 2007 | INR | 5,200 | 5,275 | 5,055 | 5,071 | 1,014.2 | -38.5 (-0.75%) | 6,821 |
| 6 Aug 2007 | INR | 5,021.25 | 5,150 | 4,975 | 5,109.5 | 1,021.9 | -98.75 (-1.90%) | 5,790 |
