| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Aug 2007 | INR | 267 | 272.5 | 266.05 | 271.05 | 271.05 | +3.25 (+1.21%) | 9,452 |
| 30 Aug 2007 | INR | 282.1 | 282.1 | 255 | 267.8 | 267.8 | -2.2 (-0.81%) | 30,505 |
| 29 Aug 2007 | INR | 270 | 274 | 267.65 | 270 | 270 | -3 (-1.10%) | 15,730 |
| 28 Aug 2007 | INR | 270.5 | 273.9 | 265 | 273 | 273 | +4.6 (+1.71%) | 16,396 |
| 27 Aug 2007 | INR | 269 | 275 | 266 | 268.4 | 268.4 | +3.95 (+1.49%) | 18,150 |
| 24 Aug 2007 | INR | 266.2 | 269.2 | 262 | 264.45 | 264.45 | -2.45 (-0.92%) | 13,593 |
| 23 Aug 2007 | INR | 270.1 | 275.9 | 262 | 266.9 | 266.9 | +1.9 (+0.72%) | 40,143 |
| 22 Aug 2007 | INR | 268.35 | 269.75 | 258.05 | 265 | 265 | +2.85 (+1.09%) | 22,258 |
| 21 Aug 2007 | INR | 272.15 | 274.8 | 260 | 262.15 | 262.15 | -9.8 (-3.60%) | 28,947 |
| 20 Aug 2007 | INR | 284.95 | 285 | 269 | 271.95 | 271.95 | -2.15 (-0.78%) | 27,929 |
| 17 Aug 2007 | INR | 272.9 | 277.8 | 256.25 | 274.1 | 274.1 | +3.25 (+1.20%) | 65,233 |
| 16 Aug 2007 | INR | 265 | 278 | 262.25 | 270.85 | 270.85 | -7.1 (-2.55%) | 36,350 |
| 14 Aug 2007 | INR | 269.95 | 280.85 | 266.6 | 277.95 | 277.95 | +12.6 (+4.75%) | 59,445 |
| 13 Aug 2007 | INR | 276 | 280.4 | 261.5 | 265.35 | 265.35 | -8.65 (-3.16%) | 69,342 |
| 10 Aug 2007 | INR | 261.5 | 275.95 | 259 | 274 | 274 | -0.9 (-0.33%) | 57,974 |
| 9 Aug 2007 | INR | 273 | 285 | 273 | 274.9 | 274.9 | +1.6 (+0.59%) | 59,679 |
| 8 Aug 2007 | INR | 269.4 | 274.5 | 267 | 273.3 | 273.3 | +8.35 (+3.15%) | 46,758 |
| 7 Aug 2007 | INR | 269.9 | 274.2 | 262.3 | 264.95 | 264.95 | -1.35 (-0.51%) | 52,096 |
| 6 Aug 2007 | INR | 248.25 | 268.2 | 246.7 | 266.3 | 266.3 | +9.4 (+3.66%) | 53,912 |
| 3 Aug 2007 | INR | 267 | 267 | 255 | 256.9 | 256.9 | -2.6 (-1.00%) | 62,279 |
| 2 Aug 2007 | INR | 241 | 263 | 241 | 259.5 | 259.5 | +17.85 (+7.39%) | 87,015 |
| 1 Aug 2007 | INR | 262 | 267 | 238.1 | 241.65 | 241.65 | -23.95 (-9.02%) | 118,689 |
| 31 Jul 2007 | INR | 269 | 281.4 | 264.5 | 265.6 | 265.6 | +0.6 (+0.23%) | 128,822 |
| 30 Jul 2007 | INR | 249 | 269.3 | 246.95 | 265 | 265 | +17.05 (+6.88%) | 346,883 |
| 27 Jul 2007 | INR | 236.25 | 262 | 232.8 | 247.95 | 247.95 | +0.65 (+0.26%) | 367,937 |
| 26 Jul 2007 | INR | 220.5 | 249.9 | 220.5 | 247.3 | 247.3 | +30.8 (+14.23%) | 350,077 |
| 25 Jul 2007 | INR | 218.25 | 221.9 | 210 | 216.5 | 216.5 | -6.9 (-3.09%) | 48,097 |
| 24 Jul 2007 | INR | 230 | 234.7 | 215 | 223.4 | 223.4 | -5 (-2.19%) | 100,298 |
| 23 Jul 2007 | INR | 222.9 | 231.85 | 219.35 | 228.4 | 228.4 | +6.1 (+2.74%) | 132,830 |
| 20 Jul 2007 | INR | 214 | 232.9 | 211 | 222.3 | 222.3 | +11.05 (+5.23%) | 269,420 |
