| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Aug 2007 | INR | 504 | 504 | 490.1 | 490.9 | 245.45 | +1.15 (+0.23%) | 9,648 |
| 24 Aug 2007 | INR | 485.1 | 499.7 | 485.1 | 489.75 | 244.875 | -2.2 (-0.45%) | 8,918 |
| 23 Aug 2007 | INR | 498 | 512 | 486.1 | 491.95 | 245.975 | +2.95 (+0.60%) | 27,291 |
| 22 Aug 2007 | INR | 490 | 494.95 | 485 | 489 | 244.5 | +5 (+1.03%) | 4,097 |
| 21 Aug 2007 | INR | 484.4 | 495 | 480 | 484 | 242 | -13.25 (-2.66%) | 2,295 |
| 20 Aug 2007 | INR | 539 | 539 | 492 | 497.25 | 248.625 | +10.5 (+2.16%) | 3,743 |
| 17 Aug 2007 | INR | 486 | 492.5 | 477 | 486.75 | 243.375 | +0.75 (+0.15%) | 5,586 |
| 16 Aug 2007 | INR | 470.3 | 495 | 470.3 | 486 | 243 | -9.1 (-1.84%) | 2,218 |
| 14 Aug 2007 | INR | 470 | 507.7 | 470 | 495.1 | 247.55 | 0.0 (0.0%) | 4,498 |
| 13 Aug 2007 | INR | 509 | 509 | 495 | 495.1 | 247.55 | +1 (+0.20%) | 6,309 |
| 10 Aug 2007 | INR | 490 | 497 | 490 | 494.1 | 247.05 | -3.3 (-0.66%) | 4,558 |
| 9 Aug 2007 | INR | 516 | 523.4 | 495 | 497.4 | 248.7 | -11 (-2.16%) | 17,101 |
| 8 Aug 2007 | INR | 505.05 | 517 | 501.15 | 508.4 | 254.2 | +1.5 (+0.30%) | 27,527 |
| 7 Aug 2007 | INR | 519.95 | 520 | 502.55 | 506.9 | 253.45 | -5.7 (-1.11%) | 7,081 |
| 6 Aug 2007 | INR | 489 | 524.9 | 489 | 512.6 | 256.3 | +0.9 (+0.18%) | 12,350 |
| 3 Aug 2007 | INR | 496 | 514 | 491.05 | 511.7 | 255.85 | +21.7 (+4.43%) | 14,643 |
| 2 Aug 2007 | INR | 481.5 | 493.45 | 481.5 | 490 | 245 | +9.9 (+2.06%) | 1,056 |
| 1 Aug 2007 | INR | 493.9 | 493.9 | 478 | 480.1 | 240.05 | -4.1 (-0.85%) | 766,921 |
| 31 Jul 2007 | INR | 500 | 500 | 472.7 | 484.2 | 242.1 | -13.3 (-2.67%) | 2,437 |
| 30 Jul 2007 | INR | 495 | 504.8 | 483.05 | 497.5 | 248.75 | +2.45 (+0.49%) | 2,514 |
| 27 Jul 2007 | INR | 500 | 503 | 491.5 | 495.05 | 247.525 | -7.15 (-1.42%) | 4,126 |
| 26 Jul 2007 | INR | 501.5 | 506 | 490 | 502.2 | 251.1 | +0.85 (+0.17%) | 17,107 |
| 25 Jul 2007 | INR | 502.4 | 505.9 | 500 | 501.35 | 250.675 | -1.1 (-0.22%) | 8,743 |
| 24 Jul 2007 | INR | 496.9 | 532 | 496.9 | 502.45 | 251.225 | +12.7 (+2.59%) | 17,775 |
| 23 Jul 2007 | INR | 498 | 505 | 488 | 489.75 | 244.875 | -5.75 (-1.16%) | 6,692 |
| 20 Jul 2007 | INR | 510 | 510 | 492 | 495.5 | 247.75 | +0.85 (+0.17%) | 14,326 |
| 19 Jul 2007 | INR | 493 | 499.5 | 490.5 | 494.65 | 247.325 | +1.55 (+0.31%) | 809 |
| 18 Jul 2007 | INR | 509.7 | 509.7 | 492 | 493.1 | 246.55 | -1.9 (-0.38%) | 555 |
| 17 Jul 2007 | INR | 498.95 | 499.9 | 493.4 | 495 | 247.5 | +3 (+0.61%) | 1,799 |
| 16 Jul 2007 | INR | 496 | 499 | 490.1 | 492 | 246 | -3.35 (-0.68%) | 1,713 |
