| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Sep 2007 | INR | 444.24 | 456 | 440.16 | 443.61 | 295.74 | +2.85 (+0.65%) | 10,434 |
| 14 Sep 2007 | INR | 459.99 | 459.99 | 438 | 440.76 | 293.84 | +8.91 (+2.06%) | 17,364 |
| 13 Sep 2007 | INR | 474.9 | 474.9 | 425.01 | 431.85 | 287.9 | -22.35 (-4.92%) | 50,433 |
| 12 Sep 2007 | INR | 469.95 | 469.95 | 444.99 | 454.2 | 302.8 | -4.59 (-1.00%) | 27,549 |
| 11 Sep 2007 | INR | 470.01 | 474.75 | 457.5 | 458.79 | 305.86 | +1.53 (+0.33%) | 73,845 |
| 10 Sep 2007 | INR | 450 | 489.99 | 441.99 | 457.26 | 304.84 | +14.1 (+3.18%) | 103,608 |
| 7 Sep 2007 | INR | 441.51 | 446.94 | 441 | 443.16 | 295.44 | -1.95 (-0.44%) | 8,106 |
| 6 Sep 2007 | INR | 435 | 450.21 | 435 | 445.11 | 296.74 | +1.62 (+0.37%) | 10,227 |
| 5 Sep 2007 | INR | 439.95 | 447.99 | 428.01 | 443.49 | 295.66 | +4.65 (+1.06%) | 5,811 |
| 4 Sep 2007 | INR | 429.99 | 456.21 | 411.51 | 438.84 | 292.56 | +24.09 (+5.81%) | 19,713 |
| 3 Sep 2007 | INR | 412.65 | 425.01 | 408.51 | 414.75 | 276.5 | +2.1 (+0.51%) | 6,252 |
| 31 Aug 2007 | INR | 417.99 | 417.99 | 408.99 | 412.65 | 275.1 | -4.5 (-1.08%) | 2,793 |
| 30 Aug 2007 | INR | 413.01 | 421.05 | 410.04 | 417.15 | 278.1 | +4.89 (+1.19%) | 2,007 |
| 29 Aug 2007 | INR | 407.1 | 413.01 | 407.04 | 412.26 | 274.84 | -0.75 (-0.18%) | 2,031 |
| 28 Aug 2007 | INR | 416.76 | 417 | 411.24 | 413.01 | 275.34 | +4.11 (+1.01%) | 1,707 |
| 27 Aug 2007 | INR | 414.99 | 416.79 | 406.5 | 408.9 | 272.6 | +3.75 (+0.93%) | 450 |
| 24 Aug 2007 | INR | 408.51 | 408.51 | 396.99 | 405.15 | 270.1 | +6.75 (+1.69%) | 4,191 |
| 23 Aug 2007 | INR | 408.99 | 411.99 | 390 | 398.4 | 265.6 | -7.74 (-1.91%) | 9,216 |
| 22 Aug 2007 | INR | 417.99 | 418.74 | 399.99 | 406.14 | 270.76 | -6.66 (-1.61%) | 3,978 |
| 21 Aug 2007 | INR | 411.51 | 414.99 | 410.01 | 412.8 | 275.2 | -7.56 (-1.80%) | 2,214 |
| 20 Aug 2007 | INR | 420 | 424.89 | 417.99 | 420.36 | 280.24 | +7.26 (+1.76%) | 14,598 |
| 17 Aug 2007 | INR | 432 | 432 | 406.14 | 413.1 | 275.4 | -2.19 (-0.53%) | 6,048 |
| 16 Aug 2007 | INR | 419.01 | 426.99 | 412.2 | 415.29 | 276.86 | -13.95 (-3.25%) | 4,932 |
| 14 Aug 2007 | INR | 438.96 | 438.99 | 423.99 | 429.24 | 286.16 | +2.7 (+0.63%) | 2,364 |
| 13 Aug 2007 | INR | 434.94 | 440.01 | 418.5 | 426.54 | 284.36 | +4.8 (+1.14%) | 6,159 |
| 10 Aug 2007 | INR | 429 | 429 | 415.05 | 421.74 | 281.16 | -0.51 (-0.12%) | 3,783 |
| 9 Aug 2007 | INR | 435 | 440.01 | 419.01 | 422.25 | 281.5 | -4.26 (-1.00%) | 5,085 |
| 8 Aug 2007 | INR | 426.99 | 437.46 | 422.01 | 426.51 | 284.34 | -1.08 (-0.25%) | 5,592 |
| 7 Aug 2007 | INR | 438 | 438 | 425.01 | 427.59 | 285.06 | +4.35 (+1.03%) | 2,076 |
| 6 Aug 2007 | INR | 420 | 429.99 | 420 | 423.24 | 282.16 | +0.18 (+0.04%) | 4,857 |
