| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2007 | INR | 296.6 | 310 | 295 | 299.3 | 29.93 | +2.8 (+0.94%) | 2,105,000 |
| 13 Sep 2007 | INR | 302 | 302 | 291.7 | 296.5 | 29.65 | -1.7 (-0.57%) | 818,920 |
| 12 Sep 2007 | INR | 303.5 | 306.5 | 297 | 298.2 | 29.82 | -4.4 (-1.45%) | 824,330 |
| 11 Sep 2007 | INR | 307 | 312 | 301.1 | 302.6 | 30.26 | +0.8 (+0.27%) | 2,939,210 |
| 10 Sep 2007 | INR | 295.2 | 303.7 | 294.6 | 301.8 | 30.18 | -0.6 (-0.20%) | 1,805,400 |
| 7 Sep 2007 | INR | 297.5 | 313.5 | 296.5 | 302.4 | 30.24 | +6.4 (+2.16%) | 8,588,240 |
| 6 Sep 2007 | INR | 290.5 | 303.8 | 286.3 | 296 | 29.6 | +5.9 (+2.03%) | 3,816,180 |
| 5 Sep 2007 | INR | 286.1 | 294 | 286 | 290.1 | 29.01 | +7.9 (+2.80%) | 1,190,140 |
| 4 Sep 2007 | INR | 275.1 | 285.5 | 275.1 | 282.2 | 28.22 | +7.2 (+2.62%) | 1,420,100 |
| 3 Sep 2007 | INR | 269 | 278.5 | 265.2 | 275 | 27.5 | +8.2 (+3.07%) | 1,081,610 |
| 31 Aug 2007 | INR | 260.1 | 269.5 | 260.1 | 266.8 | 26.68 | +3.7 (+1.41%) | 693,900 |
| 30 Aug 2007 | INR | 267.8 | 274 | 262 | 263.1 | 26.31 | -0.1 (-0.04%) | 1,230,500 |
| 29 Aug 2007 | INR | 250.2 | 264.9 | 250.2 | 263.2 | 26.32 | -3.1 (-1.16%) | 676,710 |
| 28 Aug 2007 | INR | 260 | 270.5 | 260 | 266.3 | 26.63 | +0.7 (+0.26%) | 1,149,230 |
| 27 Aug 2007 | INR | 263 | 267.8 | 261 | 265.6 | 26.56 | +7.3 (+2.83%) | 999,490 |
| 24 Aug 2007 | INR | 248.4 | 261 | 248.4 | 258.3 | 25.83 | +12.5 (+5.09%) | 1,918,630 |
| 23 Aug 2007 | INR | 257.8 | 264.7 | 243.1 | 245.8 | 24.58 | -9.4 (-3.68%) | 2,106,200 |
| 22 Aug 2007 | INR | 243 | 263.9 | 240.6 | 255.2 | 25.52 | +12.8 (+5.28%) | 4,901,370 |
| 21 Aug 2007 | INR | 256 | 264.9 | 237.5 | 242.4 | 24.24 | -11.4 (-4.49%) | 2,864,080 |
| 20 Aug 2007 | INR | 281 | 282 | 249.9 | 253.8 | 25.38 | -10.8 (-4.08%) | 4,359,270 |
| 17 Aug 2007 | INR | 274 | 276.9 | 257 | 264.6 | 26.46 | -7.1 (-2.61%) | 1,987,080 |
| 16 Aug 2007 | INR | 272.7 | 280.9 | 265 | 271.7 | 27.17 | -13.8 (-4.83%) | 1,302,690 |
| 14 Aug 2007 | INR | 292 | 294 | 284 | 285.5 | 28.55 | -4.3 (-1.48%) | 2,131,120 |
| 13 Aug 2007 | INR | 285 | 295 | 285 | 289.8 | 28.98 | +9.7 (+3.46%) | 3,314,380 |
| 10 Aug 2007 | INR | 268.3 | 283 | 267 | 280.1 | 28.01 | -7.5 (-2.61%) | 2,520,140 |
| 9 Aug 2007 | INR | 292.6 | 306.5 | 285.1 | 287.6 | 28.76 | -3.6 (-1.24%) | 9,958,550 |
| 8 Aug 2007 | INR | 287 | 300.5 | 287 | 291.2 | 29.12 | +2.3 (+0.80%) | 5,110,380 |
| 7 Aug 2007 | INR | 291 | 303.3 | 286.1 | 288.9 | 28.89 | +4.1 (+1.44%) | 8,831,600 |
| 6 Aug 2007 | INR | 276 | 287 | 270 | 284.8 | 28.48 | -0.3 (-0.11%) | 4,143,850 |
| 3 Aug 2007 | INR | 280 | 294 | 280 | 285.1 | 28.51 | +7.6 (+2.74%) | 9,338,370 |
