| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Sep 2007 | INR | 499 | 499 | 485 | 492.1 | 492.1 | -0.75 (-0.15%) | 1,802 |
| 14 Sep 2007 | INR | 481 | 498.5 | 481 | 492.85 | 492.85 | -4.3 (-0.86%) | 3,172 |
| 13 Sep 2007 | INR | 495 | 500 | 484 | 497.15 | 497.15 | +9.15 (+1.88%) | 14,774 |
| 12 Sep 2007 | INR | 502.75 | 502.75 | 486.5 | 488 | 488 | -11.55 (-2.31%) | 1,831 |
| 11 Sep 2007 | INR | 485.15 | 502 | 485.15 | 499.55 | 499.55 | +13.15 (+2.70%) | 9,002 |
| 10 Sep 2007 | INR | 487.7 | 496.5 | 478 | 486.4 | 486.4 | -1.2 (-0.25%) | 52,346 |
| 7 Sep 2007 | INR | 468 | 490 | 464.15 | 487.6 | 487.6 | +24.75 (+5.35%) | 12,003 |
| 6 Sep 2007 | INR | 462.65 | 468.75 | 459 | 462.85 | 462.85 | -5.45 (-1.16%) | 5,807 |
| 5 Sep 2007 | INR | 478 | 482.85 | 455.15 | 468.3 | 468.3 | -2.75 (-0.58%) | 4,241 |
| 4 Sep 2007 | INR | 461.05 | 475 | 453.05 | 471.05 | 471.05 | +2.8 (+0.60%) | 28,766 |
| 3 Sep 2007 | INR | 465 | 475.75 | 437.05 | 468.25 | 468.25 | +3.15 (+0.68%) | 16,628 |
| 31 Aug 2007 | INR | 468.9 | 468.9 | 460 | 465.1 | 465.1 | +4.6 (+1.00%) | 8,165 |
| 30 Aug 2007 | INR | 459 | 462.8 | 458 | 460.5 | 460.5 | +16.85 (+3.80%) | 21,100 |
| 29 Aug 2007 | INR | 442.1 | 452 | 438 | 443.65 | 443.65 | -11.2 (-2.46%) | 7,340 |
| 28 Aug 2007 | INR | 437 | 459.8 | 436.25 | 454.85 | 454.85 | +12.3 (+2.78%) | 5,223 |
| 27 Aug 2007 | INR | 440 | 452 | 433 | 442.55 | 442.55 | +0.65 (+0.15%) | 24,457 |
| 24 Aug 2007 | INR | 425.1 | 444.5 | 425.1 | 441.9 | 441.9 | +8.1 (+1.87%) | 7,080 |
| 23 Aug 2007 | INR | 430 | 436 | 430 | 433.8 | 433.8 | +8.5 (+2.00%) | 19,114 |
| 22 Aug 2007 | INR | 415 | 427 | 406.5 | 425.3 | 425.3 | +0.05 (+0.01%) | 4,729 |
| 21 Aug 2007 | INR | 421 | 428 | 421 | 425.25 | 425.25 | -1.5 (-0.35%) | 11,857 |
| 20 Aug 2007 | INR | 422.05 | 431.5 | 415 | 426.75 | 426.75 | -4.5 (-1.04%) | 3,318 |
| 17 Aug 2007 | INR | 420 | 438 | 420 | 431.25 | 431.25 | +11.25 (+2.68%) | 28,735 |
| 16 Aug 2007 | INR | 429 | 429 | 420 | 420 | 420 | -10 (-2.33%) | 2,148 |
| 14 Aug 2007 | INR | 430.05 | 431.9 | 430 | 430 | 430 | 0.0 (0.0%) | 1,960 |
| 13 Aug 2007 | INR | 430 | 434.9 | 421.05 | 430 | 430 | -1.15 (-0.27%) | 2,177 |
| 10 Aug 2007 | INR | 439 | 440.5 | 417 | 431.15 | 431.15 | +5.4 (+1.27%) | 7,406 |
| 9 Aug 2007 | INR | 436 | 436 | 420 | 425.75 | 425.75 | -4.25 (-0.99%) | 8,985 |
| 8 Aug 2007 | INR | 434.75 | 435 | 420 | 430 | 430 | +8.9 (+2.11%) | 4,998 |
| 7 Aug 2007 | INR | 424 | 432 | 418 | 421.1 | 421.1 | -8.5 (-1.98%) | 1,080 |
| 6 Aug 2007 | INR | 415 | 433 | 411 | 429.6 | 429.6 | -0.4 (-0.09%) | 6,686 |
