| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Sep 2007 | INR | 570.25 | 588 | 570.25 | 573.2 | 114.64 | +3.6 (+0.63%) | 41,815 |
| 14 Sep 2007 | INR | 581.1 | 596 | 565.1 | 569.6 | 113.92 | -17.55 (-2.99%) | 147,260 |
| 13 Sep 2007 | INR | 581.15 | 594.85 | 581.15 | 587.15 | 117.43 | -1 (-0.17%) | 11,215 |
| 12 Sep 2007 | INR | 592.15 | 602 | 585 | 588.15 | 117.63 | -10.6 (-1.77%) | 36,455 |
| 11 Sep 2007 | INR | 565.1 | 604 | 565.1 | 598.75 | 119.75 | +17.35 (+2.98%) | 70,900 |
| 10 Sep 2007 | INR | 560 | 586 | 560 | 581.4 | 116.28 | -6.75 (-1.15%) | 14,840 |
| 7 Sep 2007 | INR | 582.15 | 595.9 | 580 | 588.15 | 117.63 | -1.2 (-0.20%) | 26,285 |
| 6 Sep 2007 | INR | 568 | 609 | 568 | 589.35 | 117.87 | -9.05 (-1.51%) | 38,645 |
| 5 Sep 2007 | INR | 595 | 601.95 | 592.5 | 598.4 | 119.68 | +5.4 (+0.91%) | 109,470 |
| 4 Sep 2007 | INR | 543.6 | 619.95 | 543.6 | 593 | 118.6 | +9.3 (+1.59%) | 95,440 |
| 3 Sep 2007 | INR | 590 | 595 | 580 | 583.7 | 116.74 | +1.9 (+0.33%) | 48,685 |
| 31 Aug 2007 | INR | 548 | 585 | 548 | 581.8 | 116.36 | +21.05 (+3.75%) | 68,780 |
| 30 Aug 2007 | INR | 556.15 | 574.9 | 556.15 | 560.75 | 112.15 | -2.5 (-0.44%) | 21,505 |
| 29 Aug 2007 | INR | 533.3 | 570 | 533.3 | 563.25 | 112.65 | -9.35 (-1.63%) | 44,075 |
| 28 Aug 2007 | INR | 544 | 576 | 544 | 572.6 | 114.52 | +25.65 (+4.69%) | 115,895 |
| 27 Aug 2007 | INR | 550.05 | 573 | 538 | 546.95 | 109.39 | +6 (+1.11%) | 204,870 |
| 24 Aug 2007 | INR | 540.1 | 560 | 535.5 | 540.95 | 108.19 | -0.9 (-0.17%) | 84,955 |
| 23 Aug 2007 | INR | 552.15 | 570.3 | 540 | 541.85 | 108.37 | -19.1 (-3.40%) | 97,335 |
| 22 Aug 2007 | INR | 548 | 565 | 542 | 560.95 | 112.19 | +11.7 (+2.13%) | 38,805 |
| 21 Aug 2007 | INR | 570 | 615 | 545.05 | 549.25 | 109.85 | -31.75 (-5.46%) | 59,010 |
| 20 Aug 2007 | INR | 551 | 599 | 551 | 581 | 116.2 | +33.5 (+6.12%) | 67,730 |
| 17 Aug 2007 | INR | 531.15 | 555.9 | 531.15 | 547.5 | 109.5 | -7.55 (-1.36%) | 284,410 |
| 16 Aug 2007 | INR | 570 | 570 | 525.1 | 555.05 | 111.01 | -23.15 (-4.00%) | 98,225 |
| 14 Aug 2007 | INR | 575.5 | 585 | 561.1 | 578.2 | 115.64 | +2.7 (+0.47%) | 24,030 |
| 13 Aug 2007 | INR | 572.15 | 587.85 | 572.15 | 575.5 | 115.1 | -3.95 (-0.68%) | 39,820 |
| 10 Aug 2007 | INR | 577.4 | 584.7 | 565 | 579.45 | 115.89 | -5.6 (-0.96%) | 145,260 |
| 9 Aug 2007 | INR | 599 | 608.95 | 585 | 585.05 | 117.01 | -14.45 (-2.41%) | 209,325 |
| 8 Aug 2007 | INR | 602 | 613.65 | 595.35 | 599.5 | 119.9 | -2.6 (-0.43%) | 169,955 |
| 7 Aug 2007 | INR | 597 | 623 | 593.05 | 602.1 | 120.42 | +10.15 (+1.71%) | 146,495 |
| 6 Aug 2007 | INR | 590 | 608 | 590 | 591.95 | 118.39 | -18.7 (-3.06%) | 190,560 |
