| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Sep 2007 | INR | 324.9 | 346 | 322.1 | 336.5 | 336.5 | +23.5 (+7.51%) | 318,860 |
| 14 Sep 2007 | INR | 334.7 | 334.7 | 310 | 313 | 313 | -13.5 (-4.13%) | 18,780 |
| 13 Sep 2007 | INR | 335 | 338 | 320.5 | 326.5 | 326.5 | -5.4 (-1.63%) | 87,820 |
| 12 Sep 2007 | INR | 325 | 346 | 324.6 | 331.9 | 331.9 | +14.3 (+4.50%) | 312,130 |
| 11 Sep 2007 | INR | 324 | 324 | 315 | 317.6 | 317.6 | -4.8 (-1.49%) | 2,094,340 |
| 10 Sep 2007 | INR | 318 | 332 | 315.9 | 322.4 | 322.4 | +2.1 (+0.66%) | 170,860 |
| 7 Sep 2007 | INR | 323.9 | 337 | 315 | 320.3 | 320.3 | +7.6 (+2.43%) | 266,300 |
| 6 Sep 2007 | INR | 300 | 322 | 300 | 312.7 | 312.7 | +14.1 (+4.72%) | 317,120 |
| 5 Sep 2007 | INR | 298.1 | 314 | 296.5 | 298.6 | 298.6 | +8.9 (+3.07%) | 146,740 |
| 4 Sep 2007 | INR | 275 | 296 | 275 | 289.7 | 289.7 | +25.7 (+9.73%) | 107,790 |
| 3 Sep 2007 | INR | 265 | 278.7 | 260.1 | 264 | 264 | +2 (+0.76%) | 7,300 |
| 31 Aug 2007 | INR | 260 | 264 | 250.6 | 262 | 262 | +1.1 (+0.42%) | 11,440 |
| 30 Aug 2007 | INR | 255.7 | 264 | 255.6 | 260.9 | 260.9 | +4.2 (+1.64%) | 12,150 |
| 29 Aug 2007 | INR | 267.4 | 268 | 253.7 | 256.7 | 256.7 | -10.1 (-3.79%) | 5,100 |
| 28 Aug 2007 | INR | 246 | 268 | 246 | 266.8 | 266.8 | +11.8 (+4.63%) | 12,010 |
| 27 Aug 2007 | INR | 244.5 | 261 | 244.4 | 255 | 255 | +9.2 (+3.74%) | 2,040 |
| 24 Aug 2007 | INR | 243.3 | 249.5 | 242.5 | 245.8 | 245.8 | +3.5 (+1.44%) | 1,020 |
| 23 Aug 2007 | INR | 250 | 250 | 235 | 242.3 | 242.3 | -3.4 (-1.38%) | 3,760 |
| 22 Aug 2007 | INR | 250 | 260 | 226 | 245.7 | 245.7 | +4.6 (+1.91%) | 35,840 |
| 21 Aug 2007 | INR | 259.9 | 259.9 | 240 | 241.1 | 241.1 | -15.8 (-6.15%) | 17,760 |
| 20 Aug 2007 | INR | 262.9 | 262.9 | 250 | 256.9 | 256.9 | +10.7 (+4.35%) | 3,800 |
| 17 Aug 2007 | INR | 258.8 | 258.8 | 236.7 | 246.2 | 246.2 | -12.4 (-4.80%) | 26,020 |
| 16 Aug 2007 | INR | 252.1 | 269 | 252.1 | 258.6 | 258.6 | -13.4 (-4.93%) | 5,460 |
| 14 Aug 2007 | INR | 266 | 273.5 | 266 | 272 | 272 | +4 (+1.49%) | 3,700 |
| 13 Aug 2007 | INR | 276 | 276.5 | 265.2 | 268 | 268 | -12.9 (-4.59%) | 7,860 |
| 10 Aug 2007 | INR | 267 | 282.8 | 258 | 280.9 | 280.9 | +10.9 (+4.04%) | 22,010 |
| 9 Aug 2007 | INR | 284.5 | 285 | 266.3 | 270 | 270 | -9.4 (-3.36%) | 10,240 |
| 8 Aug 2007 | INR | 277 | 283.5 | 277 | 279.4 | 279.4 | +1.8 (+0.65%) | 380,280 |
| 7 Aug 2007 | INR | 273 | 279.4 | 266 | 277.6 | 277.6 | +7 (+2.59%) | 67,140 |
| 6 Aug 2007 | INR | 260 | 275.1 | 255 | 270.6 | 270.6 | +7.4 (+2.81%) | 36,330 |
