| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2007 | INR | 560 | 579.95 | 540 | 547.75 | 273.875 | -0.85 (-0.15%) | 11,912 |
| 25 Sep 2007 | INR | 612.75 | 612.75 | 525 | 548.6 | 274.3 | +37.95 (+7.43%) | 54,975 |
| 24 Sep 2007 | INR | 475 | 510.65 | 456.25 | 510.65 | 255.325 | +85.1 (+20.00%) | 51,549 |
| 21 Sep 2007 | INR | 416 | 445.1 | 415 | 425.55 | 212.775 | +10.55 (+2.54%) | 11,541 |
| 20 Sep 2007 | INR | 400 | 415 | 400 | 415 | 207.5 | +4 (+0.97%) | 1,269 |
| 19 Sep 2007 | INR | 392 | 415 | 392 | 411 | 205.5 | +8.5 (+2.11%) | 6,000 |
| 18 Sep 2007 | INR | 389 | 405 | 381.35 | 402.5 | 201.25 | +12.5 (+3.21%) | 808 |
| 17 Sep 2007 | INR | 404 | 405 | 385 | 390 | 195 | -16 (-3.94%) | 606 |
| 14 Sep 2007 | INR | 405 | 420 | 395.1 | 406 | 203 | +6 (+1.50%) | 4,071 |
| 13 Sep 2007 | INR | 381 | 402 | 381 | 400 | 200 | +20 (+5.26%) | 1,509 |
| 12 Sep 2007 | INR | 437.7 | 437.7 | 375.1 | 380 | 190 | +14.95 (+4.10%) | 835 |
| 11 Sep 2007 | INR | 368 | 375 | 360 | 365.05 | 182.525 | -10.75 (-2.86%) | 1,300 |
| 10 Sep 2007 | INR | 381.35 | 381.35 | 371.85 | 375.8 | 187.9 | +2.25 (+0.60%) | 1,349 |
| 7 Sep 2007 | INR | 382.5 | 390 | 365.35 | 373.55 | 186.775 | +5.45 (+1.48%) | 4,378 |
| 6 Sep 2007 | INR | 365 | 375 | 364.9 | 368.1 | 184.05 | -0.8 (-0.22%) | 445 |
| 5 Sep 2007 | INR | 364 | 371.35 | 357.6 | 368.9 | 184.45 | +9.2 (+2.56%) | 870 |
| 4 Sep 2007 | INR | 359 | 365 | 354.05 | 359.7 | 179.85 | +2.7 (+0.76%) | 548 |
| 3 Sep 2007 | INR | 360 | 360 | 348.25 | 357 | 178.5 | +7 (+2%) | 67 |
| 31 Aug 2007 | INR | 355 | 360 | 350 | 350 | 175 | -2 (-0.57%) | 466 |
| 30 Aug 2007 | INR | 350 | 364.4 | 343 | 352 | 176 | +1 (+0.28%) | 537 |
| 29 Aug 2007 | INR | 348.45 | 356.5 | 348.45 | 351 | 175.5 | -4.75 (-1.34%) | 375 |
| 28 Aug 2007 | INR | 359.4 | 359.45 | 347.25 | 355.75 | 177.875 | +2.8 (+0.79%) | 76 |
| 27 Aug 2007 | INR | 348.75 | 354.75 | 348.7 | 352.95 | 176.475 | +12.95 (+3.81%) | 323 |
| 24 Aug 2007 | INR | 333 | 346 | 333 | 340 | 170 | -6.5 (-1.88%) | 182 |
| 23 Aug 2007 | INR | 362.5 | 363 | 331.25 | 346.5 | 173.25 | -0.4 (-0.12%) | 260 |
| 22 Aug 2007 | INR | 340 | 346.9 | 327 | 346.9 | 173.45 | +7.85 (+2.32%) | 130 |
| 21 Aug 2007 | INR | 345.35 | 345.35 | 339 | 339.05 | 169.525 | -10.85 (-3.10%) | 175 |
| 20 Aug 2007 | INR | 306.5 | 355 | 306.5 | 349.9 | 174.95 | +12.9 (+3.83%) | 557 |
| 17 Aug 2007 | INR | 336 | 350 | 336 | 337 | 168.5 | -7.15 (-2.08%) | 281 |
| 16 Aug 2007 | INR | 342.45 | 348.5 | 333.1 | 344.15 | 172.075 | -15.75 (-4.38%) | 394 |
