| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Sep 2007 | INR | 735.25 | 747 | 706 | 713.6 | 71.36 | -12.95 (-1.78%) | 1,031,240 |
| 21 Sep 2007 | INR | 732 | 771.1 | 720.25 | 726.55 | 72.655 | +0.35 (+0.05%) | 2,975,870 |
| 20 Sep 2007 | INR | 775 | 776.9 | 722.25 | 726.2 | 72.62 | -40.3 (-5.26%) | 1,467,240 |
| 19 Sep 2007 | INR | 785 | 801.7 | 762.15 | 766.5 | 76.65 | -3.6 (-0.47%) | 2,379,810 |
| 18 Sep 2007 | INR | 774.7 | 802.25 | 762.2 | 770.1 | 77.01 | -5.8 (-0.75%) | 3,588,390 |
| 17 Sep 2007 | INR | 787.7 | 815.25 | 760.1 | 775.9 | 77.59 | +2.1 (+0.27%) | 8,503,490 |
| 14 Sep 2007 | INR | 805 | 826.75 | 761 | 773.8 | 77.38 | -19.3 (-2.43%) | 13,544,790 |
| 13 Sep 2007 | INR | 725 | 819 | 714 | 793.1 | 79.31 | +74.25 (+10.33%) | 12,364,570 |
| 12 Sep 2007 | INR | 740 | 791 | 711.25 | 718.85 | 71.885 | -14.35 (-1.96%) | 14,368,040 |
| 11 Sep 2007 | INR | 619.15 | 733.2 | 615.6 | 733.2 | 73.32 | +122.2 (+20%) | 12,957,300 |
| 10 Sep 2007 | INR | 605 | 622 | 599.85 | 611 | 61.1 | +2.1 (+0.34%) | 689,250 |
| 7 Sep 2007 | INR | 625 | 632.8 | 606.25 | 608.9 | 60.89 | -5 (-0.81%) | 1,210,180 |
| 6 Sep 2007 | INR | 601 | 644.9 | 601 | 613.9 | 61.39 | -2.15 (-0.35%) | 1,813,260 |
| 5 Sep 2007 | INR | 578.1 | 641.5 | 575.3 | 616.05 | 61.605 | +40.7 (+7.07%) | 5,348,890 |
| 4 Sep 2007 | INR | 581 | 585.9 | 572 | 575.35 | 57.535 | -2.15 (-0.37%) | 335,430 |
| 3 Sep 2007 | INR | 574 | 584.45 | 572.2 | 577.5 | 57.75 | +5.7 (+1.00%) | 411,800 |
| 31 Aug 2007 | INR | 551 | 577.4 | 550.25 | 571.8 | 57.18 | +24.45 (+4.47%) | 1,654,030 |
| 30 Aug 2007 | INR | 538.35 | 565 | 532 | 547.35 | 54.735 | +19.85 (+3.76%) | 1,209,530 |
| 29 Aug 2007 | INR | 525.15 | 534.45 | 521.05 | 527.5 | 52.75 | -4.7 (-0.88%) | 273,190 |
| 28 Aug 2007 | INR | 528.6 | 542 | 526 | 532.2 | 53.22 | +4.15 (+0.79%) | 637,980 |
| 27 Aug 2007 | INR | 525 | 533.9 | 522.8 | 528.05 | 52.805 | +9.65 (+1.86%) | 487,210 |
| 24 Aug 2007 | INR | 515 | 532.9 | 506.55 | 518.4 | 51.84 | +11.85 (+2.34%) | 795,920 |
| 23 Aug 2007 | INR | 524.9 | 534 | 502.5 | 506.55 | 50.655 | -4.7 (-0.92%) | 645,340 |
| 22 Aug 2007 | INR | 529.6 | 529.6 | 494 | 511.25 | 51.125 | +3.4 (+0.67%) | 791,600 |
| 21 Aug 2007 | INR | 532.4 | 542 | 503 | 507.85 | 50.785 | -13.75 (-2.64%) | 688,640 |
| 20 Aug 2007 | INR | 550 | 569 | 520.25 | 521.6 | 52.16 | +1.05 (+0.20%) | 684,480 |
| 17 Aug 2007 | INR | 530 | 554 | 509 | 520.55 | 52.055 | -12.6 (-2.36%) | 984,860 |
| 16 Aug 2007 | INR | 521.1 | 555 | 521.1 | 533.15 | 53.315 | -32.6 (-5.76%) | 582,980 |
| 15 Aug 2007 | INR | 0 | 0 | 0 | 565.75 | 56.575 | 0.0 (0.0%) | 0 |
| 14 Aug 2007 | INR | 579 | 587 | 557 | 565.75 | 56.575 | -5.6 (-0.98%) | 1,041,520 |
