| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2007 | INR | 326.95 | 329.5 | 323 | 326.55 | 326.55 | +5.5 (+1.71%) | 30,407 |
| 31 Aug 2007 | INR | 319.9 | 326.8 | 318.5 | 321.05 | 321.05 | +6.05 (+1.92%) | 464,026 |
| 30 Aug 2007 | INR | 313 | 323.7 | 313 | 315 | 315 | -1.75 (-0.55%) | 636,562 |
| 29 Aug 2007 | INR | 309 | 320 | 309 | 316.75 | 316.75 | +5.85 (+1.88%) | 10,739 |
| 28 Aug 2007 | INR | 315 | 316 | 310 | 310.9 | 310.9 | -0.2 (-0.06%) | 42,213 |
| 27 Aug 2007 | INR | 312 | 318 | 311 | 311.1 | 311.1 | -2.8 (-0.89%) | 10,435 |
| 24 Aug 2007 | INR | 314 | 314.45 | 308 | 313.9 | 313.9 | +3.9 (+1.26%) | 10,657 |
| 23 Aug 2007 | INR | 324 | 324 | 306.05 | 310 | 310 | +5 (+1.64%) | 12,078 |
| 22 Aug 2007 | INR | 326 | 326 | 300.5 | 305 | 305 | +4 (+1.33%) | 13,086 |
| 21 Aug 2007 | INR | 312 | 312 | 298 | 301 | 301 | -7.9 (-2.56%) | 31,749 |
| 20 Aug 2007 | INR | 310 | 312.9 | 307 | 308.9 | 308.9 | -0.1 (-0.03%) | 15,285 |
| 17 Aug 2007 | INR | 299 | 313 | 298.05 | 309 | 309 | -0.85 (-0.27%) | 16,958 |
| 16 Aug 2007 | INR | 301 | 315 | 296 | 309.85 | 309.85 | -1.5 (-0.48%) | 17,504 |
| 14 Aug 2007 | INR | 300.1 | 314.9 | 300 | 311.35 | 311.35 | +11.35 (+3.78%) | 18,965 |
| 13 Aug 2007 | INR | 298 | 306 | 298 | 300 | 300 | +8.95 (+3.08%) | 35,035 |
| 10 Aug 2007 | INR | 279.95 | 299.9 | 279.95 | 291.05 | 291.05 | -5.95 (-2.00%) | 27,135 |
| 9 Aug 2007 | INR | 303.7 | 304 | 297 | 297 | 297 | -5 (-1.66%) | 14,186 |
| 8 Aug 2007 | INR | 300.3 | 305.65 | 300 | 302 | 302 | +2 (+0.67%) | 16,683 |
| 7 Aug 2007 | INR | 303 | 306.5 | 295.15 | 300 | 300 | 0.0 (0.0%) | 36,643 |
| 6 Aug 2007 | INR | 298 | 301.5 | 283 | 300 | 300 | -0.9 (-0.30%) | 14,281 |
| 3 Aug 2007 | INR | 292.25 | 303 | 292.25 | 300.9 | 300.9 | +9.65 (+3.31%) | 22,283 |
| 2 Aug 2007 | INR | 280 | 295.8 | 280 | 291.25 | 291.25 | +15 (+5.43%) | 15,878 |
| 1 Aug 2007 | INR | 289.7 | 289.7 | 275.25 | 276.25 | 276.25 | -15.4 (-5.28%) | 20,573 |
| 31 Jul 2007 | INR | 279.9 | 300 | 279.25 | 291.65 | 291.65 | +10.95 (+3.90%) | 57,060 |
| 30 Jul 2007 | INR | 279.9 | 285 | 272.65 | 280.7 | 280.7 | +6.05 (+2.20%) | 10,652 |
| 27 Jul 2007 | INR | 273.65 | 283 | 265 | 274.65 | 274.65 | -8.95 (-3.16%) | 24,586 |
| 26 Jul 2007 | INR | 285.65 | 292.5 | 278.5 | 283.6 | 283.6 | +2.8 (+1.00%) | 101,675 |
| 25 Jul 2007 | INR | 253.9 | 286 | 249 | 280.8 | 280.8 | +28.4 (+11.25%) | 189,130 |
| 24 Jul 2007 | INR | 255 | 255 | 247.4 | 252.4 | 252.4 | -3.35 (-1.31%) | 12,770 |
| 23 Jul 2007 | INR | 249 | 259 | 245.25 | 255.75 | 255.75 | +6.85 (+2.75%) | 21,355 |
