| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Sep 2007 | INR | 518 | 518.7 | 495.6 | 500.8 | 500.8 | -9.35 (-1.83%) | 490,848 |
| 11 Sep 2007 | INR | 519.4 | 520.65 | 507.25 | 510.15 | 510.15 | -3.8 (-0.74%) | 844,281 |
| 10 Sep 2007 | INR | 500 | 519.9 | 495 | 513.95 | 513.95 | +7.9 (+1.56%) | 752,951 |
| 7 Sep 2007 | INR | 498.15 | 515 | 498 | 506.05 | 506.05 | +9.95 (+2.01%) | 839,383 |
| 6 Sep 2007 | INR | 500 | 500 | 470.25 | 496.1 | 496.1 | +7.8 (+1.60%) | 351,574 |
| 5 Sep 2007 | INR | 495 | 498.8 | 480.15 | 488.3 | 488.3 | -1.85 (-0.38%) | 566,900 |
| 4 Sep 2007 | INR | 500.25 | 507.8 | 487.35 | 490.15 | 490.15 | -2.65 (-0.54%) | 865,568 |
| 3 Sep 2007 | INR | 500 | 500 | 483.95 | 492.8 | 492.8 | -1.6 (-0.32%) | 643,978 |
| 31 Aug 2007 | INR | 477.75 | 497.8 | 474 | 494.4 | 494.4 | +26.2 (+5.60%) | 1,410,500 |
| 30 Aug 2007 | INR | 481.9 | 487 | 462.6 | 468.2 | 468.2 | -4.3 (-0.91%) | 678,237 |
| 29 Aug 2007 | INR | 459.8 | 480 | 453 | 472.5 | 472.5 | -5.2 (-1.09%) | 771,994 |
| 28 Aug 2007 | INR | 498.8 | 500 | 475.1 | 477.7 | 477.7 | -12.75 (-2.60%) | 1,811,616 |
| 27 Aug 2007 | INR | 456.8 | 499 | 453 | 490.45 | 490.45 | +45 (+10.10%) | 706,213 |
| 24 Aug 2007 | INR | 450 | 468.5 | 434.5 | 445.45 | 445.45 | -11.45 (-2.51%) | 1,891,437 |
| 23 Aug 2007 | INR | 470.1 | 483.4 | 445.1 | 456.9 | 456.9 | -3 (-0.65%) | 941,147 |
| 22 Aug 2007 | INR | 460 | 464.05 | 420 | 459.9 | 459.9 | +11.85 (+2.64%) | 760,872 |
| 21 Aug 2007 | INR | 490 | 502.2 | 435.55 | 448.05 | 448.05 | -41.4 (-8.46%) | 698,105 |
| 20 Aug 2007 | INR | 475 | 495.5 | 474.9 | 489.45 | 489.45 | +33.65 (+7.38%) | 631,032 |
| 17 Aug 2007 | INR | 448 | 484.9 | 405 | 455.8 | 455.8 | -3.15 (-0.69%) | 1,539,178 |
| 16 Aug 2007 | INR | 469.3 | 469.3 | 450 | 458.95 | 458.95 | -30.5 (-6.23%) | 764,761 |
| 15 Aug 2007 | INR | 0 | 0 | 0 | 489.45 | 489.45 | 0.0 (0.0%) | 0 |
| 14 Aug 2007 | INR | 492 | 494.65 | 476.5 | 489.45 | 489.45 | -0.6 (-0.12%) | 595,977 |
| 13 Aug 2007 | INR | 483.4 | 505 | 483.4 | 490.05 | 490.05 | +12.6 (+2.64%) | 887,462 |
| 10 Aug 2007 | INR | 480 | 490 | 468 | 477.45 | 477.45 | -27.85 (-5.51%) | 1,508,568 |
| 9 Aug 2007 | INR | 528 | 531 | 501.25 | 505.3 | 505.3 | -13.6 (-2.62%) | 635,461 |
| 8 Aug 2007 | INR | 517.75 | 528.3 | 517.1 | 518.9 | 518.9 | +4.35 (+0.85%) | 353,194 |
| 7 Aug 2007 | INR | 528.9 | 537.9 | 511.55 | 514.55 | 514.55 | -5.35 (-1.03%) | 563,116 |
| 6 Aug 2007 | INR | 525 | 526.5 | 503 | 519.9 | 519.9 | -18 (-3.35%) | 926,925 |
| 3 Aug 2007 | INR | 520 | 554.8 | 518.6 | 537.9 | 537.9 | +25.4 (+4.96%) | 1,419,283 |
| 2 Aug 2007 | INR | 500.95 | 523.4 | 497.1 | 512.5 | 512.5 | +11.85 (+2.37%) | 851,647 |
