| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Sep 2007 | INR | 415.005 | 415.005 | 398.1 | 400.395 | 400.395 | -10.5 (-2.56%) | 3,123 |
| 14 Sep 2007 | INR | 392.055 | 418.695 | 392.055 | 410.895 | 410.895 | -0.105 (-0.03%) | 2,754 |
| 13 Sep 2007 | INR | 411 | 418.005 | 411 | 411 | 411 | +16.65 (+4.22%) | 5,011 |
| 12 Sep 2007 | INR | 409.995 | 428.505 | 393.555 | 394.35 | 394.35 | -23.25 (-5.57%) | 2,035 |
| 11 Sep 2007 | INR | 424.995 | 429.75 | 410.055 | 417.6 | 417.6 | -8.85 (-2.08%) | 2,809 |
| 10 Sep 2007 | INR | 420 | 435 | 420 | 426.45 | 426.45 | +2.25 (+0.53%) | 6,936 |
| 7 Sep 2007 | INR | 360 | 439.995 | 360 | 424.2 | 424.2 | +3.795 (+0.90%) | 9,948 |
| 6 Sep 2007 | INR | 419.805 | 430.005 | 415.995 | 420.405 | 420.405 | -0.495 (-0.12%) | 3,291 |
| 5 Sep 2007 | INR | 430.005 | 436.155 | 415.995 | 420.9 | 420.9 | -11.655 (-2.69%) | 8,184 |
| 4 Sep 2007 | INR | 438.045 | 444 | 430.005 | 432.555 | 432.555 | -4.695 (-1.07%) | 1,983 |
| 3 Sep 2007 | INR | 459.9 | 460.005 | 424.995 | 437.25 | 437.25 | -12.45 (-2.77%) | 18,160 |
| 31 Aug 2007 | INR | 439.995 | 460.005 | 435 | 449.7 | 449.7 | +18.705 (+4.34%) | 222,705 |
| 30 Aug 2007 | INR | 430.005 | 435 | 430.005 | 430.995 | 430.995 | +5.85 (+1.38%) | 14,812 |
| 29 Aug 2007 | INR | 414 | 435 | 405.045 | 425.145 | 425.145 | +18.69 (+4.60%) | 10,807 |
| 28 Aug 2007 | INR | 411 | 415.005 | 390 | 406.455 | 406.455 | +6 (+1.50%) | 9,978 |
| 27 Aug 2007 | INR | 364.995 | 419.955 | 364.995 | 400.455 | 400.455 | +37.305 (+10.27%) | 5,088 |
| 24 Aug 2007 | INR | 389.895 | 389.895 | 355.005 | 363.15 | 363.15 | +22.095 (+6.48%) | 5,202 |
| 23 Aug 2007 | INR | 386.295 | 386.295 | 341.055 | 341.055 | 341.055 | -36.84 (-9.75%) | 867 |
| 22 Aug 2007 | INR | 345.105 | 390 | 345 | 377.895 | 377.895 | +19.65 (+5.49%) | 4,570 |
| 21 Aug 2007 | INR | 375 | 375 | 340.005 | 358.245 | 358.245 | -17.76 (-4.72%) | 6,208 |
| 20 Aug 2007 | INR | 379.995 | 379.995 | 367.455 | 376.005 | 376.005 | +6.855 (+1.86%) | 1,755 |
| 17 Aug 2007 | INR | 384.945 | 384.945 | 364.995 | 369.15 | 369.15 | -10.845 (-2.85%) | 3,729 |
| 16 Aug 2007 | INR | 465 | 465 | 379.995 | 379.995 | 379.995 | -20.01 (-5.00%) | 2,955 |
| 14 Aug 2007 | INR | 407.895 | 407.895 | 395.445 | 400.005 | 400.005 | -0.945 (-0.24%) | 183 |
| 13 Aug 2007 | INR | 396 | 409.995 | 390 | 400.95 | 400.95 | +1.8 (+0.45%) | 3,643 |
| 10 Aug 2007 | INR | 385.095 | 405 | 381 | 399.15 | 399.15 | -1.845 (-0.46%) | 3,591 |
| 9 Aug 2007 | INR | 420 | 420 | 400.995 | 400.995 | 400.995 | -19.605 (-4.66%) | 4,551 |
| 8 Aug 2007 | INR | 409.95 | 424.995 | 403.995 | 420.6 | 420.6 | +15.645 (+3.86%) | 5,890 |
| 7 Aug 2007 | INR | 409.95 | 418.05 | 403.995 | 404.955 | 404.955 | +8.655 (+2.18%) | 832 |
| 6 Aug 2007 | INR | 349.995 | 433.005 | 349.995 | 396.3 | 396.3 | -9.195 (-2.27%) | 1,806 |
