| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Aug 2007 | INR | 315 | 321.5 | 311.1 | 319.05 | 42.54 | -0.65 (-0.20%) | 8,132 |
| 28 Aug 2007 | INR | 322 | 324 | 317 | 319.7 | 42.6267 | -0.9 (-0.28%) | 36,342 |
| 27 Aug 2007 | INR | 324 | 324 | 315 | 320.6 | 42.7467 | +6.25 (+1.99%) | 17,424 |
| 24 Aug 2007 | INR | 318.15 | 322 | 313 | 314.35 | 41.9133 | -1.25 (-0.40%) | 14,814 |
| 23 Aug 2007 | INR | 311 | 322 | 311 | 315.6 | 42.08 | +5.65 (+1.82%) | 37,507 |
| 22 Aug 2007 | INR | 311 | 313.95 | 302 | 309.95 | 41.3267 | +5.1 (+1.67%) | 142,507 |
| 21 Aug 2007 | INR | 319.6 | 319.6 | 303 | 304.85 | 40.6467 | -10.55 (-3.34%) | 47,799 |
| 20 Aug 2007 | INR | 327 | 327 | 313 | 315.4 | 42.0533 | +1.7 (+0.54%) | 30,746 |
| 17 Aug 2007 | INR | 317.5 | 324.8 | 295.05 | 313.7 | 41.8267 | -7 (-2.18%) | 112,110 |
| 16 Aug 2007 | INR | 310 | 326.9 | 310 | 320.7 | 42.76 | -5.35 (-1.64%) | 66,003 |
| 14 Aug 2007 | INR | 336.5 | 336.5 | 324.5 | 326.05 | 43.4733 | -10.2 (-3.03%) | 105,694 |
| 13 Aug 2007 | INR | 323.5 | 342.55 | 323.5 | 336.25 | 44.8333 | +12.4 (+3.83%) | 54,989 |
| 10 Aug 2007 | INR | 325 | 327 | 319.6 | 323.85 | 43.18 | -7.7 (-2.32%) | 123,234 |
| 9 Aug 2007 | INR | 343 | 343 | 328.1 | 331.55 | 44.2067 | -6.75 (-2.00%) | 136,152 |
| 8 Aug 2007 | INR | 347 | 347 | 336 | 338.3 | 45.1067 | -1.05 (-0.31%) | 32,257 |
| 7 Aug 2007 | INR | 344 | 346.9 | 333.15 | 339.35 | 45.2467 | +2.1 (+0.62%) | 77,769 |
| 6 Aug 2007 | INR | 329 | 344.7 | 310 | 337.25 | 44.9667 | +1.4 (+0.42%) | 95,956 |
| 3 Aug 2007 | INR | 337.8 | 339.9 | 330 | 335.85 | 44.78 | +2.6 (+0.78%) | 143,064 |
| 2 Aug 2007 | INR | 320.95 | 337 | 320 | 333.25 | 44.4333 | +13.75 (+4.30%) | 277,625 |
| 1 Aug 2007 | INR | 308 | 323.9 | 303.85 | 319.5 | 42.6 | +12.65 (+4.12%) | 223,966 |
| 31 Jul 2007 | INR | 304.95 | 309 | 300.5 | 306.85 | 40.9133 | +6.8 (+2.27%) | 136,240 |
| 30 Jul 2007 | INR | 305 | 309 | 299 | 300.05 | 40.0067 | -7.75 (-2.52%) | 95,735 |
| 27 Jul 2007 | INR | 303.3 | 313.8 | 300.1 | 307.8 | 41.04 | -3.45 (-1.11%) | 31,080 |
| 26 Jul 2007 | INR | 315 | 317.9 | 308.5 | 311.25 | 41.5 | -4 (-1.27%) | 93,613 |
| 25 Jul 2007 | INR | 320.9 | 322 | 314 | 315.25 | 42.0333 | -7 (-2.17%) | 98,974 |
| 24 Jul 2007 | INR | 315.9 | 324.9 | 311.05 | 322.25 | 42.9667 | +9.4 (+3.00%) | 189,644 |
| 23 Jul 2007 | INR | 311.95 | 315.8 | 307 | 312.85 | 41.7133 | +4.2 (+1.36%) | 102,113 |
| 20 Jul 2007 | INR | 304.8 | 314 | 303 | 308.65 | 41.1533 | +8.8 (+2.93%) | 222,252 |
| 19 Jul 2007 | INR | 304.05 | 307.85 | 298 | 299.85 | 39.98 | -4.9 (-1.61%) | 42,644 |
| 18 Jul 2007 | INR | 304.5 | 307.9 | 302.4 | 304.75 | 40.6333 | +0.3 (+0.10%) | 43,244 |
