| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Aug 2007 | INR | 460 | 469.4 | 450 | 465 | 93 | +14.5 (+3.22%) | 3,186 |
| 30 Aug 2007 | INR | 440.05 | 454.95 | 440.05 | 450.5 | 90.1 | +0.5 (+0.11%) | 416 |
| 29 Aug 2007 | INR | 459.95 | 459.95 | 450 | 450 | 90 | 0.0 (0.0%) | 660 |
| 28 Aug 2007 | INR | 442.9 | 453.9 | 442.9 | 450 | 90 | +7.4 (+1.67%) | 4,186 |
| 27 Aug 2007 | INR | 445 | 450 | 433 | 442.6 | 88.52 | +5.1 (+1.17%) | 4,820 |
| 24 Aug 2007 | INR | 445 | 445 | 432 | 437.5 | 87.5 | -7.5 (-1.69%) | 567 |
| 23 Aug 2007 | INR | 440 | 445 | 431.5 | 445 | 89 | +5 (+1.14%) | 2,709 |
| 22 Aug 2007 | INR | 421.05 | 448 | 421 | 440 | 88 | +19 (+4.51%) | 1,720 |
| 21 Aug 2007 | INR | 431.05 | 435 | 415.55 | 421 | 84.2 | -19 (-4.32%) | 407 |
| 20 Aug 2007 | INR | 445 | 445 | 425.05 | 440 | 88 | +2.4 (+0.55%) | 8,341 |
| 17 Aug 2007 | INR | 424.8 | 441.5 | 405.7 | 437.6 | 87.52 | +10.6 (+2.48%) | 4,455 |
| 16 Aug 2007 | INR | 430 | 444.5 | 427 | 427 | 85.4 | -17.75 (-3.99%) | 1,781 |
| 14 Aug 2007 | INR | 430 | 445 | 426.05 | 444.75 | 88.95 | +12.85 (+2.98%) | 3,299 |
| 13 Aug 2007 | INR | 450 | 450 | 426 | 431.9 | 86.38 | -13.85 (-3.11%) | 6,081 |
| 10 Aug 2007 | INR | 440 | 452 | 440 | 445.75 | 89.15 | +5.2 (+1.18%) | 3,476 |
| 9 Aug 2007 | INR | 470 | 470 | 438 | 440.55 | 88.11 | -19.45 (-4.23%) | 9,767 |
| 8 Aug 2007 | INR | 455.5 | 470 | 446.25 | 460 | 92 | +10 (+2.22%) | 6,799 |
| 7 Aug 2007 | INR | 469.75 | 469.75 | 446 | 450 | 90 | +2 (+0.45%) | 4,456 |
| 6 Aug 2007 | INR | 452 | 452.95 | 442.2 | 448 | 89.6 | -18.85 (-4.04%) | 6,350 |
| 3 Aug 2007 | INR | 474.4 | 474.4 | 460.25 | 466.85 | 93.37 | +10.5 (+2.30%) | 7,938 |
| 2 Aug 2007 | INR | 470 | 470 | 455 | 456.35 | 91.27 | -4.35 (-0.94%) | 2,441 |
| 1 Aug 2007 | INR | 475 | 475 | 459 | 460.7 | 92.14 | -10.05 (-2.13%) | 4,769 |
| 31 Jul 2007 | INR | 485 | 485 | 466.1 | 470.75 | 94.15 | -5.6 (-1.18%) | 6,722 |
| 30 Jul 2007 | INR | 497.3 | 497.3 | 476.05 | 476.35 | 95.27 | -17.7 (-3.58%) | 3,580 |
| 27 Jul 2007 | INR | 500 | 509 | 491 | 494.05 | 98.81 | -17.8 (-3.48%) | 20,750 |
| 26 Jul 2007 | INR | 524.55 | 536 | 502 | 511.85 | 102.37 | -18 (-3.40%) | 7,782 |
| 25 Jul 2007 | INR | 520.05 | 535.9 | 520.05 | 529.85 | 105.97 | -9.25 (-1.72%) | 9,925 |
| 24 Jul 2007 | INR | 563.95 | 563.95 | 539.1 | 539.1 | 107.82 | -11.9 (-2.16%) | 11,750 |
| 23 Jul 2007 | INR | 568 | 568 | 538.15 | 551 | 110.2 | -19 (-3.33%) | 10,572 |
| 20 Jul 2007 | INR | 565 | 578.4 | 557 | 570 | 114 | +4.9 (+0.87%) | 18,317 |
