| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Sep 2007 | INR | 490 | 492.5 | 485.3 | 487.35 | 487.35 | -3.95 (-0.80%) | 1,070,000 |
| 14 Sep 2007 | INR | 490 | 504.4 | 490 | 491.3 | 491.3 | -4.6 (-0.93%) | 2,500,000 |
| 13 Sep 2007 | INR | 490 | 497.9 | 487.3 | 495.9 | 495.9 | +8.6 (+1.76%) | 3,050,000 |
| 12 Sep 2007 | INR | 498.5 | 499.8 | 485.2 | 487.3 | 487.3 | -4.95 (-1.01%) | 1,330,000 |
| 11 Sep 2007 | INR | 495 | 503.05 | 490 | 492.25 | 492.25 | -1.1 (-0.22%) | 1,980,000 |
| 10 Sep 2007 | INR | 490 | 494.8 | 484 | 493.35 | 493.35 | +3.4 (+0.69%) | 1,090,000 |
| 7 Sep 2007 | INR | 493 | 498.3 | 488 | 489.95 | 489.95 | -0.55 (-0.11%) | 1,390,000 |
| 6 Sep 2007 | INR | 481 | 492.4 | 472.2 | 490.5 | 490.5 | +2.6 (+0.53%) | 967,640 |
| 5 Sep 2007 | INR | 491 | 493.85 | 485.1 | 487.9 | 487.9 | -0.25 (-0.05%) | 1,540,000 |
| 4 Sep 2007 | INR | 481.25 | 495 | 481.25 | 488.15 | 488.15 | -2.3 (-0.47%) | 1,210,000 |
| 3 Sep 2007 | INR | 490 | 493 | 483.15 | 490.45 | 490.45 | +6.15 (+1.27%) | 2,440,000 |
| 31 Aug 2007 | INR | 465 | 486.9 | 465 | 484.3 | 484.3 | +15.9 (+3.39%) | 3,180,000 |
| 30 Aug 2007 | INR | 470 | 474.95 | 462.7 | 468.4 | 468.4 | +5.45 (+1.18%) | 3,820,000 |
| 29 Aug 2007 | INR | 460 | 466.7 | 454.7 | 462.95 | 462.95 | -5.45 (-1.16%) | 2,100,000 |
| 28 Aug 2007 | INR | 467 | 472.4 | 460 | 468.4 | 468.4 | +5.15 (+1.11%) | 2,380,000 |
| 27 Aug 2007 | INR | 460 | 465 | 456.2 | 463.25 | 463.25 | +12.75 (+2.83%) | 3,140,000 |
| 24 Aug 2007 | INR | 450.3 | 462 | 443.1 | 450.5 | 450.5 | +0.2 (+0.04%) | 8,780,000 |
| 23 Aug 2007 | INR | 465.05 | 480 | 448 | 450.3 | 450.3 | -9.65 (-2.10%) | 5,750,000 |
| 22 Aug 2007 | INR | 484.9 | 484.9 | 447.05 | 459.95 | 459.95 | -18.9 (-3.95%) | 6,740,000 |
| 21 Aug 2007 | INR | 492.5 | 496.95 | 476.15 | 478.85 | 478.85 | -11.6 (-2.37%) | 1,210,000 |
| 20 Aug 2007 | INR | 496 | 499.4 | 488.5 | 490.45 | 490.45 | +9.3 (+1.93%) | 1,720,000 |
| 17 Aug 2007 | INR | 481 | 490 | 471.2 | 481.15 | 481.15 | -1.45 (-0.30%) | 4,140,000 |
| 16 Aug 2007 | INR | 497 | 497 | 480 | 482.6 | 482.6 | -21.8 (-4.32%) | 5,820,000 |
| 14 Aug 2007 | INR | 507 | 508.9 | 500 | 504.4 | 504.4 | +2.9 (+0.58%) | 2,070,000 |
| 13 Aug 2007 | INR | 500 | 509 | 498.1 | 501.5 | 501.5 | +4.2 (+0.84%) | 2,270,000 |
| 10 Aug 2007 | INR | 500.4 | 501 | 482.1 | 497.3 | 497.3 | -14.95 (-2.92%) | 3,360,000 |
| 9 Aug 2007 | INR | 525.4 | 531.8 | 509 | 512.25 | 512.25 | -8.95 (-1.72%) | 2,510,000 |
| 8 Aug 2007 | INR | 515 | 523 | 510 | 521.2 | 521.2 | +17.35 (+3.44%) | 3,240,000 |
| 7 Aug 2007 | INR | 505 | 515 | 501.3 | 503.85 | 503.85 | +0.4 (+0.08%) | 2,870,000 |
| 6 Aug 2007 | INR | 490 | 507 | 480 | 503.45 | 503.45 | +4.65 (+0.93%) | 3,480,000 |
