| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2007 | INR | 241.7 | 246.25 | 240 | 244.5 | 244.5 | +3.45 (+1.43%) | 418,688 |
| 31 Aug 2007 | INR | 244.9 | 246.35 | 239 | 241.05 | 241.05 | -1.1 (-0.45%) | 491,890 |
| 30 Aug 2007 | INR | 260 | 260 | 240.3 | 242.15 | 242.15 | -255.95 (-51.39%) | 890,805 |
| 29 Aug 2007 | INR | 490 | 500.05 | 483 | 498.1 | 498.1 | -4.35 (-0.87%) | 1,082,338 |
| 28 Aug 2007 | INR | 494 | 507 | 486.1 | 502.45 | 502.45 | +11.2 (+2.28%) | 808,220 |
| 27 Aug 2007 | INR | 461 | 494.9 | 461 | 491.25 | 491.25 | +35.05 (+7.68%) | 603,163 |
| 24 Aug 2007 | INR | 459.9 | 463 | 447.1 | 456.2 | 456.2 | +0.75 (+0.16%) | 685,439 |
| 23 Aug 2007 | INR | 469.5 | 480 | 452.6 | 455.45 | 455.45 | -2.5 (-0.55%) | 718,865 |
| 22 Aug 2007 | INR | 474 | 483.8 | 435 | 457.95 | 457.95 | -16 (-3.38%) | 1,334,519 |
| 21 Aug 2007 | INR | 495 | 499 | 470.1 | 473.95 | 473.95 | -18.95 (-3.84%) | 689,487 |
| 20 Aug 2007 | INR | 499 | 515 | 490 | 492.9 | 492.9 | +8.9 (+1.84%) | 595,106 |
| 17 Aug 2007 | INR | 456 | 494 | 450 | 484 | 484 | +17.6 (+3.77%) | 1,511,834 |
| 16 Aug 2007 | INR | 490 | 494.7 | 463.25 | 466.4 | 466.4 | -40.9 (-8.06%) | 1,390,257 |
| 14 Aug 2007 | INR | 503.25 | 513 | 500.1 | 507.3 | 507.3 | +7.25 (+1.45%) | 784,934 |
| 13 Aug 2007 | INR | 520 | 527 | 498.5 | 500.05 | 500.05 | -12.25 (-2.39%) | 1,069,307 |
| 10 Aug 2007 | INR | 515 | 517 | 495.25 | 512.3 | 512.3 | -14.9 (-2.83%) | 716,515 |
| 9 Aug 2007 | INR | 532 | 539.9 | 525 | 527.2 | 527.2 | -0.4 (-0.08%) | 642,542 |
| 8 Aug 2007 | INR | 524 | 534 | 522 | 527.6 | 527.6 | +8.9 (+1.72%) | 643,814 |
| 7 Aug 2007 | INR | 530 | 535.5 | 516.55 | 518.7 | 518.7 | -1.5 (-0.29%) | 652,763 |
| 6 Aug 2007 | INR | 525 | 530 | 510.55 | 520.2 | 520.2 | -16.7 (-3.11%) | 776,817 |
| 3 Aug 2007 | INR | 537.75 | 550 | 533.3 | 536.9 | 536.9 | +5.25 (+0.99%) | 2,694,386 |
| 2 Aug 2007 | INR | 517 | 537.7 | 514.2 | 531.65 | 531.65 | +17.3 (+3.36%) | 1,024,493 |
| 1 Aug 2007 | INR | 554 | 555 | 512 | 514.35 | 514.35 | -44.5 (-7.96%) | 1,462,723 |
| 31 Jul 2007 | INR | 540 | 566 | 529.5 | 558.85 | 558.85 | +22.05 (+4.11%) | 1,468,569 |
| 30 Jul 2007 | INR | 559.45 | 559.45 | 527.25 | 536.8 | 536.8 | -22.65 (-4.05%) | 1,562,144 |
| 27 Jul 2007 | INR | 575.55 | 581.8 | 550.15 | 559.45 | 559.45 | -34.15 (-5.75%) | 1,796,697 |
| 26 Jul 2007 | INR | 572 | 598.8 | 567.5 | 593.6 | 593.6 | +24.85 (+4.37%) | 1,045,615 |
| 25 Jul 2007 | INR | 582 | 585 | 563.1 | 568.75 | 568.75 | -20 (-3.40%) | 1,011,584 |
| 24 Jul 2007 | INR | 581.15 | 592 | 568.5 | 588.75 | 588.75 | +12 (+2.08%) | 1,434,359 |
| 23 Jul 2007 | INR | 563 | 580 | 559.5 | 576.75 | 576.75 | +12.5 (+2.22%) | 961,247 |
