| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Sep 2007 | INR | 229.5 | 247.02 | 227.52 | 242.58 | 235.5878 | +13.68 (+5.98%) | 476,688 |
| 14 Sep 2007 | INR | 232.98 | 233.4 | 227.52 | 228.9 | 222.3021 | -1.32 (-0.57%) | 96,936 |
| 13 Sep 2007 | INR | 229.98 | 232.5 | 229.5 | 230.22 | 223.584 | -0.48 (-0.21%) | 78,000 |
| 12 Sep 2007 | INR | 234 | 235.5 | 229.98 | 230.7 | 224.0502 | -1.8 (-0.77%) | 76,980 |
| 11 Sep 2007 | INR | 236.76 | 236.76 | 231.54 | 232.5 | 225.7983 | -1.44 (-0.62%) | 97,248 |
| 10 Sep 2007 | INR | 233.1 | 236.7 | 232.5 | 233.94 | 227.1968 | +0.84 (+0.36%) | 179,316 |
| 7 Sep 2007 | INR | 228.48 | 239.22 | 220.56 | 233.1 | 226.381 | +5.82 (+2.56%) | 1,326,480 |
| 6 Sep 2007 | INR | 224.52 | 229.5 | 223.98 | 227.28 | 220.7288 | +2.64 (+1.18%) | 912,936 |
| 5 Sep 2007 | INR | 224.52 | 226.02 | 223.02 | 224.64 | 218.1649 | -0.12 (-0.05%) | 762,444 |
| 4 Sep 2007 | INR | 226.5 | 228 | 224.34 | 224.76 | 218.2814 | -0.18 (-0.08%) | 561,384 |
| 3 Sep 2007 | INR | 227.52 | 227.52 | 224.28 | 224.94 | 218.4562 | -0.24 (-0.11%) | 267,876 |
| 31 Aug 2007 | INR | 226.98 | 228.48 | 224.82 | 225.18 | 218.6893 | +0.72 (+0.32%) | 174,828 |
| 30 Aug 2007 | INR | 229.44 | 229.44 | 224.22 | 224.46 | 217.9901 | -0.9 (-0.40%) | 174,912 |
| 29 Aug 2007 | INR | 227.52 | 227.52 | 225 | 225.36 | 218.8641 | +0.3 (+0.13%) | 133,908 |
| 28 Aug 2007 | INR | 227.52 | 229.02 | 224.52 | 225.06 | 218.5728 | -0.3 (-0.13%) | 174,840 |
| 27 Aug 2007 | INR | 229.98 | 229.98 | 225 | 225.36 | 218.8641 | -0.54 (-0.24%) | 173,484 |
| 24 Aug 2007 | INR | 227.52 | 227.52 | 223.98 | 225.9 | 219.3885 | 0.0 (0.0%) | 22,812 |
| 23 Aug 2007 | INR | 226.5 | 232.02 | 224.28 | 225.9 | 219.3885 | +0.6 (+0.27%) | 106,008 |
| 22 Aug 2007 | INR | 229.98 | 229.98 | 224.22 | 225.3 | 218.8058 | -1.74 (-0.77%) | 60,348 |
| 21 Aug 2007 | INR | 234 | 234 | 222.48 | 227.04 | 220.4957 | -3 (-1.30%) | 118,548 |
| 20 Aug 2007 | INR | 232.5 | 239.82 | 228.54 | 230.04 | 223.4092 | +1.86 (+0.82%) | 316,620 |
| 17 Aug 2007 | INR | 225 | 229.98 | 223.98 | 228.18 | 221.6028 | +1.62 (+0.72%) | 49,932 |
| 16 Aug 2007 | INR | 229.98 | 231 | 225.3 | 226.56 | 220.0295 | -4.92 (-2.13%) | 114,840 |
| 14 Aug 2007 | INR | 235.56 | 240 | 230.04 | 231.48 | 224.8077 | +2.52 (+1.10%) | 156,540 |
| 13 Aug 2007 | INR | 234 | 234 | 228.18 | 228.96 | 222.3603 | -1.02 (-0.44%) | 128,664 |
| 10 Aug 2007 | INR | 226.02 | 234.9 | 225 | 229.98 | 223.3509 | -4.2 (-1.79%) | 42,672 |
| 9 Aug 2007 | INR | 238.5 | 242.34 | 232.02 | 234.18 | 227.4299 | -1.92 (-0.81%) | 95,076 |
| 8 Aug 2007 | INR | 239.52 | 239.52 | 232.56 | 236.1 | 229.2945 | +1.92 (+0.82%) | 110,976 |
| 7 Aug 2007 | INR | 237 | 237.48 | 233.52 | 234.18 | 227.4299 | +0.66 (+0.28%) | 118,044 |
| 6 Aug 2007 | INR | 230.28 | 237.24 | 230.28 | 233.52 | 226.7889 | -5.46 (-2.28%) | 30,780 |
