| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2007 | INR | 440.5 | 440.5 | 417.1 | 423 | 423 | -10.95 (-2.52%) | 4,285 |
| 22 Aug 2007 | INR | 421.5 | 434.95 | 420 | 433.95 | 433.95 | +10.55 (+2.49%) | 7,512 |
| 21 Aug 2007 | INR | 451.75 | 451.75 | 415 | 423.4 | 423.4 | -10.6 (-2.44%) | 11,980 |
| 20 Aug 2007 | INR | 450.6 | 459.8 | 431.25 | 434 | 434 | -3.45 (-0.79%) | 5,798 |
| 17 Aug 2007 | INR | 449.4 | 449.95 | 426 | 437.45 | 437.45 | -2.05 (-0.47%) | 21,302 |
| 16 Aug 2007 | INR | 421.5 | 445 | 421.5 | 439.5 | 439.5 | -4.15 (-0.94%) | 20,165 |
| 14 Aug 2007 | INR | 480 | 487.5 | 440 | 443.65 | 443.65 | -29.55 (-6.24%) | 46,571 |
| 13 Aug 2007 | INR | 481 | 482.9 | 465 | 473.2 | 473.2 | +2.9 (+0.62%) | 16,785 |
| 10 Aug 2007 | INR | 475 | 477.95 | 460 | 470.3 | 470.3 | -7.7 (-1.61%) | 15,568 |
| 9 Aug 2007 | INR | 504 | 509.95 | 465 | 478 | 478 | -17 (-3.43%) | 29,520 |
| 8 Aug 2007 | INR | 505 | 505 | 485 | 495 | 495 | +3.15 (+0.64%) | 22,465 |
| 7 Aug 2007 | INR | 500 | 509.9 | 490.05 | 491.85 | 491.85 | +2.85 (+0.58%) | 19,098 |
| 6 Aug 2007 | INR | 504.95 | 508 | 486 | 489 | 489 | -21.25 (-4.16%) | 25,826 |
| 3 Aug 2007 | INR | 520 | 520 | 502 | 510.25 | 510.25 | +0.65 (+0.13%) | 26,697 |
| 2 Aug 2007 | INR | 482 | 515.2 | 480.15 | 509.6 | 509.6 | +34.6 (+7.28%) | 49,322 |
| 1 Aug 2007 | INR | 500 | 502 | 475 | 475 | 475 | -22.55 (-4.53%) | 25,853 |
| 31 Jul 2007 | INR | 505 | 509 | 493.05 | 497.55 | 497.55 | +0.35 (+0.07%) | 24,960 |
| 30 Jul 2007 | INR | 497 | 508 | 482 | 497.2 | 497.2 | +3.95 (+0.80%) | 24,781 |
| 27 Jul 2007 | INR | 509.9 | 509.9 | 485.25 | 493.25 | 493.25 | -12.5 (-2.47%) | 27,026 |
| 26 Jul 2007 | INR | 503 | 511.75 | 491.1 | 505.75 | 505.75 | +5.75 (+1.15%) | 24,534 |
| 25 Jul 2007 | INR | 510 | 510 | 490 | 500 | 500 | -2.35 (-0.47%) | 30,616 |
| 24 Jul 2007 | INR | 510 | 522.05 | 500 | 502.35 | 502.35 | -4 (-0.79%) | 38,877 |
| 23 Jul 2007 | INR | 520 | 525 | 503 | 506.35 | 506.35 | +0.25 (+0.05%) | 28,942 |
| 20 Jul 2007 | INR | 511.5 | 519 | 501.05 | 506.1 | 506.1 | -3.3 (-0.65%) | 25,264 |
| 19 Jul 2007 | INR | 520 | 524 | 506.15 | 509.4 | 509.4 | +2.75 (+0.54%) | 25,603 |
| 18 Jul 2007 | INR | 522 | 525 | 500 | 506.65 | 506.65 | -10.2 (-1.97%) | 37,484 |
| 17 Jul 2007 | INR | 519 | 530 | 513 | 516.85 | 516.85 | +1.45 (+0.28%) | 31,376 |
| 16 Jul 2007 | INR | 540 | 540 | 512 | 515.4 | 515.4 | -19.75 (-3.69%) | 33,542 |
| 13 Jul 2007 | INR | 558 | 565 | 530 | 535.15 | 535.15 | -8.8 (-1.62%) | 41,513 |
| 12 Jul 2007 | INR | 546 | 560 | 541.55 | 543.95 | 543.95 | +2.85 (+0.53%) | 43,951 |
