| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Sep 2007 | INR | 520.1 | 566.1 | 520.1 | 562 | 562 | +19 (+3.50%) | 1,035,850 |
| 14 Sep 2007 | INR | 520.5 | 549.9 | 520.5 | 543 | 543 | +8.9 (+1.67%) | 372,810 |
| 13 Sep 2007 | INR | 530.5 | 554.9 | 530.5 | 534.1 | 534.1 | -5.9 (-1.09%) | 775,970 |
| 12 Sep 2007 | INR | 519.1 | 549.9 | 519.1 | 540 | 540 | +6 (+1.12%) | 675,930 |
| 11 Sep 2007 | INR | 554.4 | 555 | 530.1 | 534 | 534 | -14 (-2.55%) | 167,930 |
| 10 Sep 2007 | INR | 519.1 | 552.6 | 519.1 | 548 | 548 | +23.2 (+4.42%) | 458,460 |
| 7 Sep 2007 | INR | 530 | 550 | 520 | 524.8 | 524.8 | -7.2 (-1.35%) | 735,530 |
| 6 Sep 2007 | INR | 534.4 | 556.7 | 530.5 | 532 | 532 | -2.4 (-0.45%) | 610,340 |
| 5 Sep 2007 | INR | 500 | 537.8 | 500 | 534.4 | 534.4 | +20.4 (+3.97%) | 1,453,070 |
| 4 Sep 2007 | INR | 490 | 520 | 490 | 514 | 514 | +5.9 (+1.16%) | 540,310 |
| 3 Sep 2007 | INR | 492 | 512 | 485 | 508.1 | 508.1 | +15.4 (+3.13%) | 619,090 |
| 31 Aug 2007 | INR | 469 | 492.7 | 469 | 492.7 | 492.7 | +23.5 (+5.01%) | 480,330 |
| 30 Aug 2007 | INR | 446 | 469.2 | 445.1 | 469.2 | 469.2 | +20.9 (+4.66%) | 242,110 |
| 29 Aug 2007 | INR | 416 | 448.3 | 416 | 448.3 | 448.3 | +21.8 (+5.11%) | 368,770 |
| 28 Aug 2007 | INR | 410.1 | 434.9 | 410.1 | 426.5 | 426.5 | +11.5 (+2.77%) | 615,250 |
| 27 Aug 2007 | INR | 398 | 417 | 398 | 415 | 415 | +13.4 (+3.34%) | 113,670 |
| 24 Aug 2007 | INR | 390 | 401.6 | 382.4 | 401.6 | 401.6 | +17.6 (+4.58%) | 408,350 |
| 23 Aug 2007 | INR | 394 | 399.4 | 381.8 | 384 | 384 | -9 (-2.29%) | 223,910 |
| 22 Aug 2007 | INR | 369.5 | 393 | 369.5 | 393 | 393 | +4.9 (+1.26%) | 167,890 |
| 21 Aug 2007 | INR | 406.9 | 408.7 | 388.1 | 388.1 | 388.1 | -17.9 (-4.41%) | 149,920 |
| 20 Aug 2007 | INR | 415 | 423.8 | 405 | 406 | 406 | +0.9 (+0.22%) | 370,730 |
| 17 Aug 2007 | INR | 395 | 419 | 390.8 | 405.1 | 405.1 | -5.9 (-1.44%) | 422,710 |
| 16 Aug 2007 | INR | 410.1 | 435 | 409.2 | 411 | 411 | -19.6 (-4.55%) | 2,452,140 |
| 14 Aug 2007 | INR | 412 | 430.6 | 408 | 430.6 | 430.6 | +25.4 (+6.27%) | 679,040 |
| 13 Aug 2007 | INR | 392.5 | 418 | 392.5 | 405.2 | 405.2 | -6.3 (-1.53%) | 214,630 |
| 10 Aug 2007 | INR | 429 | 429 | 403.1 | 411.5 | 411.5 | -9.8 (-2.33%) | 803,060 |
| 9 Aug 2007 | INR | 420.2 | 446 | 417 | 421.3 | 421.3 | -9.9 (-2.30%) | 414,050 |
| 8 Aug 2007 | INR | 434.9 | 446.9 | 415.6 | 431.2 | 431.2 | -3.7 (-0.85%) | 3,033,210 |
| 7 Aug 2007 | INR | 426 | 443.9 | 420 | 434.9 | 434.9 | +8.9 (+2.09%) | 763,760 |
| 6 Aug 2007 | INR | 385.8 | 426.3 | 385.8 | 426 | 426 | +20 (+4.93%) | 873,290 |
