| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Sep 2007 | INR | 254.15 | 257 | 254.15 | 255.4 | 255.4 | 0.0 (0.0%) | 22,755 |
| 14 Sep 2007 | INR | 257 | 257 | 255.2 | 255.4 | 255.4 | -0.05 (-0.02%) | 7,349 |
| 13 Sep 2007 | INR | 255.6 | 259.9 | 254.1 | 255.45 | 255.45 | +0.85 (+0.33%) | 30,268 |
| 12 Sep 2007 | INR | 255 | 255 | 253.4 | 254.6 | 254.6 | +0.55 (+0.22%) | 33,589 |
| 11 Sep 2007 | INR | 252.5 | 254.5 | 252.5 | 254.05 | 254.05 | +0.5 (+0.20%) | 27,521 |
| 10 Sep 2007 | INR | 240.1 | 256 | 240.1 | 253.55 | 253.55 | -0.1 (-0.04%) | 55,560 |
| 7 Sep 2007 | INR | 254.5 | 254.8 | 251.1 | 253.65 | 253.65 | -0.35 (-0.14%) | 136,073 |
| 6 Sep 2007 | INR | 250.9 | 254.4 | 250.9 | 254 | 254 | +0.55 (+0.22%) | 34,592 |
| 5 Sep 2007 | INR | 254 | 254 | 253.05 | 253.45 | 253.45 | -0.05 (-0.02%) | 10,716 |
| 4 Sep 2007 | INR | 252.5 | 255.5 | 251 | 253.5 | 253.5 | +1 (+0.40%) | 299,792 |
| 3 Sep 2007 | INR | 254.05 | 255.9 | 251.55 | 252.5 | 252.5 | -1.55 (-0.61%) | 71,731 |
| 31 Aug 2007 | INR | 258 | 258 | 253.6 | 254.05 | 254.05 | -1.75 (-0.68%) | 60,507 |
| 30 Aug 2007 | INR | 253.1 | 257.5 | 253.05 | 255.8 | 255.8 | +2.95 (+1.17%) | 32,131 |
| 29 Aug 2007 | INR | 251.1 | 253.45 | 251 | 252.85 | 252.85 | -0.05 (-0.02%) | 20,557 |
| 28 Aug 2007 | INR | 252 | 253.45 | 251.7 | 252.9 | 252.9 | +0.1 (+0.04%) | 47,817 |
| 27 Aug 2007 | INR | 252.7 | 254 | 252.4 | 252.8 | 252.8 | +0.2 (+0.08%) | 24,853 |
| 24 Aug 2007 | INR | 251.55 | 254.9 | 250.6 | 252.6 | 252.6 | +1.05 (+0.42%) | 165,721 |
| 23 Aug 2007 | INR | 258.8 | 258.8 | 250.55 | 251.55 | 251.55 | -2.2 (-0.87%) | 1,232,616 |
| 22 Aug 2007 | INR | 258 | 260 | 250.15 | 253.75 | 253.75 | +1.25 (+0.50%) | 167,067 |
| 21 Aug 2007 | INR | 264 | 264 | 251.25 | 252.5 | 252.5 | +23.4 (+10.21%) | 807,013 |
| 20 Aug 2007 | INR | 229 | 239.5 | 227.5 | 229.1 | 229.1 | +6.05 (+2.71%) | 89,996 |
| 17 Aug 2007 | INR | 224.95 | 226.9 | 215 | 223.05 | 223.05 | +2.8 (+1.27%) | 36,972 |
| 16 Aug 2007 | INR | 218 | 228.9 | 218 | 220.25 | 220.25 | -11.1 (-4.80%) | 30,833 |
| 14 Aug 2007 | INR | 235 | 241.2 | 230.05 | 231.35 | 231.35 | -5.25 (-2.22%) | 30,494 |
| 13 Aug 2007 | INR | 234 | 237.65 | 233.1 | 236.6 | 236.6 | +5.45 (+2.36%) | 22,309 |
| 10 Aug 2007 | INR | 230 | 234 | 227.1 | 231.15 | 231.15 | -4.85 (-2.06%) | 23,433 |
| 9 Aug 2007 | INR | 245 | 246 | 232 | 236 | 236 | -5.75 (-2.38%) | 71,230 |
| 8 Aug 2007 | INR | 240 | 247.85 | 238 | 241.75 | 241.75 | +4.85 (+2.05%) | 97,355 |
| 7 Aug 2007 | INR | 235 | 241.25 | 231.5 | 236.9 | 236.9 | +3.15 (+1.35%) | 219,927 |
| 6 Aug 2007 | INR | 245 | 245 | 232.05 | 233.75 | 233.75 | -7.85 (-3.25%) | 65,291 |
