| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2007 | INR | 1,119 | 1,129 | 1,055 | 1,069.2 | 213.84 | -10.55 (-0.98%) | 10,595 |
| 31 Aug 2007 | INR | 1,060 | 1,100 | 1,050 | 1,079.75 | 215.95 | +23.2 (+2.20%) | 5,253 |
| 30 Aug 2007 | INR | 1,087.4 | 1,089 | 1,050 | 1,056.55 | 211.31 | -4 (-0.38%) | 3,266 |
| 29 Aug 2007 | INR | 1,050 | 1,077.8 | 1,044.05 | 1,060.55 | 212.11 | -4.45 (-0.42%) | 3,085 |
| 28 Aug 2007 | INR | 1,094 | 1,110 | 1,065 | 1,065 | 213 | -29.5 (-2.70%) | 2,645 |
| 27 Aug 2007 | INR | 1,061 | 1,125 | 1,050 | 1,094.5 | 218.9 | +43.55 (+4.14%) | 8,562 |
| 24 Aug 2007 | INR | 1,030 | 1,059.9 | 990 | 1,050.95 | 210.19 | +37.65 (+3.72%) | 5,301 |
| 23 Aug 2007 | INR | 1,073 | 1,115 | 950 | 1,013.3 | 202.66 | -27.35 (-2.63%) | 10,150 |
| 22 Aug 2007 | INR | 1,058.05 | 1,078.95 | 1,026.05 | 1,040.65 | 208.13 | -28.15 (-2.63%) | 6,614 |
| 21 Aug 2007 | INR | 1,125 | 1,125 | 1,036 | 1,068.8 | 213.76 | -35.9 (-3.25%) | 6,932 |
| 20 Aug 2007 | INR | 1,180 | 1,180 | 1,100 | 1,104.7 | 220.94 | +19.7 (+1.82%) | 4,908 |
| 17 Aug 2007 | INR | 1,116 | 1,139 | 1,025 | 1,085 | 217 | -30.7 (-2.75%) | 8,055 |
| 16 Aug 2007 | INR | 1,120 | 1,165 | 1,105 | 1,115.7 | 223.14 | -48.05 (-4.13%) | 6,998 |
| 14 Aug 2007 | INR | 1,220 | 1,220 | 1,155 | 1,163.75 | 232.75 | -20 (-1.69%) | 5,026 |
| 13 Aug 2007 | INR | 1,198 | 1,225 | 1,175 | 1,183.75 | 236.75 | +10.2 (+0.87%) | 7,031 |
| 10 Aug 2007 | INR | 1,111 | 1,180 | 1,111 | 1,173.55 | 234.71 | +14.15 (+1.22%) | 10,131 |
| 9 Aug 2007 | INR | 1,213 | 1,227.8 | 1,151.5 | 1,159.4 | 231.88 | -27.15 (-2.29%) | 10,319 |
| 8 Aug 2007 | INR | 1,175.05 | 1,232 | 1,175.05 | 1,186.55 | 237.31 | +29.2 (+2.52%) | 7,134 |
| 7 Aug 2007 | INR | 1,215 | 1,222 | 1,145.5 | 1,157.35 | 231.47 | -9.5 (-0.81%) | 7,036 |
| 6 Aug 2007 | INR | 1,125 | 1,194 | 1,125 | 1,166.85 | 233.37 | -9.9 (-0.84%) | 4,886 |
| 3 Aug 2007 | INR | 1,201 | 1,245 | 1,155.55 | 1,176.75 | 235.35 | -22.85 (-1.90%) | 6,599 |
| 2 Aug 2007 | INR | 1,180 | 1,240 | 1,175.05 | 1,199.6 | 239.92 | +18 (+1.52%) | 7,081 |
| 1 Aug 2007 | INR | 1,280 | 1,297 | 1,172 | 1,181.6 | 236.32 | -117.3 (-9.03%) | 12,793 |
| 31 Jul 2007 | INR | 1,325 | 1,330 | 1,225 | 1,298.9 | 259.78 | +32.3 (+2.55%) | 10,468 |
| 30 Jul 2007 | INR | 1,300 | 1,360 | 1,260 | 1,266.6 | 253.32 | -31.35 (-2.42%) | 9,086 |
| 27 Jul 2007 | INR | 1,500 | 1,500 | 1,275 | 1,297.95 | 259.59 | -89.9 (-6.48%) | 16,512 |
| 26 Jul 2007 | INR | 1,319.95 | 1,450 | 1,293 | 1,387.85 | 277.57 | +91.35 (+7.05%) | 23,815 |
| 25 Jul 2007 | INR | 1,330 | 1,354.95 | 1,290 | 1,296.5 | 259.3 | -55.95 (-4.14%) | 3,909 |
| 24 Jul 2007 | INR | 1,400 | 1,445 | 1,341.1 | 1,352.45 | 270.49 | -46 (-3.29%) | 8,791 |
| 23 Jul 2007 | INR | 1,265.8 | 1,470 | 1,244 | 1,398.45 | 279.69 | +131.85 (+10.41%) | 25,836 |
