| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Sep 2007 | INR | 668 | 668.8 | 661 | 666.05 | 666.05 | -1.65 (-0.25%) | 30,696 |
| 14 Sep 2007 | INR | 661 | 674 | 658 | 667.7 | 667.7 | +1.3 (+0.20%) | 45,759 |
| 13 Sep 2007 | INR | 660 | 669.9 | 651.35 | 666.4 | 666.4 | +8.75 (+1.33%) | 71,853 |
| 12 Sep 2007 | INR | 662.3 | 666.65 | 654.4 | 657.65 | 657.65 | -3.7 (-0.56%) | 37,120 |
| 11 Sep 2007 | INR | 665 | 671 | 656.1 | 661.35 | 661.35 | +1 (+0.15%) | 96,784 |
| 10 Sep 2007 | INR | 661 | 662.35 | 648.5 | 660.35 | 660.35 | -8.6 (-1.29%) | 70,685 |
| 7 Sep 2007 | INR | 660 | 672.95 | 653 | 668.95 | 668.95 | +15.9 (+2.43%) | 296,423 |
| 6 Sep 2007 | INR | 637.95 | 655 | 635 | 653.05 | 653.05 | +17.55 (+2.76%) | 163,155 |
| 5 Sep 2007 | INR | 644.05 | 648.8 | 633.5 | 635.5 | 635.5 | -6.25 (-0.97%) | 65,151 |
| 4 Sep 2007 | INR | 649 | 658 | 640.05 | 641.75 | 641.75 | -5.95 (-0.92%) | 65,216 |
| 3 Sep 2007 | INR | 720 | 720 | 640.05 | 647.7 | 647.7 | -0.5 (-0.08%) | 184,076 |
| 31 Aug 2007 | INR | 646.15 | 653 | 645 | 648.2 | 648.2 | -1.75 (-0.27%) | 169,147 |
| 30 Aug 2007 | INR | 642.95 | 661 | 636.2 | 649.95 | 649.95 | +12.15 (+1.90%) | 688,371 |
| 29 Aug 2007 | INR | 630 | 639.9 | 620 | 637.8 | 637.8 | +6.55 (+1.04%) | 89,832 |
| 28 Aug 2007 | INR | 644 | 644.7 | 630 | 631.25 | 631.25 | -9.7 (-1.51%) | 91,361 |
| 27 Aug 2007 | INR | 649 | 650 | 634.5 | 640.95 | 640.95 | +1.75 (+0.27%) | 218,878 |
| 24 Aug 2007 | INR | 631 | 640 | 610 | 639.2 | 639.2 | +16.4 (+2.63%) | 81,740 |
| 23 Aug 2007 | INR | 634.7 | 639 | 615 | 622.8 | 622.8 | -2.35 (-0.38%) | 220,943 |
| 22 Aug 2007 | INR | 656 | 656 | 622.05 | 625.15 | 625.15 | -5.45 (-0.86%) | 101,438 |
| 21 Aug 2007 | INR | 642 | 664.4 | 626 | 630.6 | 630.6 | -11.95 (-1.86%) | 857,904 |
| 20 Aug 2007 | INR | 658 | 658 | 631 | 642.55 | 642.55 | +18.9 (+3.03%) | 54,855 |
| 17 Aug 2007 | INR | 649.95 | 649.95 | 611.9 | 623.65 | 623.65 | -20.45 (-3.17%) | 467,625 |
| 16 Aug 2007 | INR | 631 | 655 | 613 | 644.1 | 644.1 | -8.15 (-1.25%) | 346,606 |
| 14 Aug 2007 | INR | 668.85 | 668.85 | 648.5 | 652.25 | 652.25 | -7.65 (-1.16%) | 58,259 |
| 13 Aug 2007 | INR | 679 | 679 | 654.35 | 659.9 | 659.9 | +2.95 (+0.45%) | 91,680 |
| 10 Aug 2007 | INR | 665 | 675 | 645.05 | 656.95 | 656.95 | -22.65 (-3.33%) | 146,826 |
| 9 Aug 2007 | INR | 675 | 684 | 675 | 679.6 | 679.6 | +0.6 (+0.09%) | 219,978 |
| 8 Aug 2007 | INR | 654.3 | 683 | 640.05 | 679 | 679 | +24.7 (+3.78%) | 172,524 |
| 7 Aug 2007 | INR | 651 | 659 | 646.2 | 654.3 | 654.3 | +4.85 (+0.75%) | 124,281 |
| 6 Aug 2007 | INR | 655.45 | 655.45 | 636 | 649.45 | 649.45 | -6 (-0.92%) | 91,600 |
