| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Aug 2007 | INR | 515 | 533.9 | 510 | 512.2 | 512.2 | +0.95 (+0.19%) | 12,754 |
| 30 Aug 2007 | INR | 493.9 | 534 | 482.5 | 511.25 | 511.25 | +26.15 (+5.39%) | 16,291 |
| 29 Aug 2007 | INR | 482 | 488.85 | 475 | 485.1 | 485.1 | -6.9 (-1.40%) | 1,877 |
| 28 Aug 2007 | INR | 492.35 | 494 | 488.05 | 492 | 492 | +4.8 (+0.99%) | 2,971 |
| 27 Aug 2007 | INR | 489.65 | 490 | 480 | 487.2 | 487.2 | +12.25 (+2.58%) | 4,503 |
| 24 Aug 2007 | INR | 485 | 497 | 460.3 | 474.95 | 474.95 | +23.65 (+5.24%) | 9,221 |
| 23 Aug 2007 | INR | 494.9 | 499.9 | 450 | 451.3 | 451.3 | -17.55 (-3.74%) | 7,929 |
| 22 Aug 2007 | INR | 488.9 | 509 | 460 | 468.85 | 468.85 | -6.15 (-1.29%) | 7,582 |
| 21 Aug 2007 | INR | 498.9 | 498.9 | 465 | 475 | 475 | -5.8 (-1.21%) | 8,371 |
| 20 Aug 2007 | INR | 519 | 520 | 473 | 480.8 | 480.8 | -12.3 (-2.49%) | 30,351 |
| 17 Aug 2007 | INR | 492 | 499 | 475.15 | 493.1 | 493.1 | +10.4 (+2.15%) | 9,979 |
| 16 Aug 2007 | INR | 490 | 499.75 | 480 | 482.7 | 482.7 | -16.1 (-3.23%) | 13,074 |
| 14 Aug 2007 | INR | 503.95 | 505 | 495.25 | 498.8 | 498.8 | -0.4 (-0.08%) | 6,216 |
| 13 Aug 2007 | INR | 507.5 | 521.5 | 497 | 499.2 | 499.2 | -8.75 (-1.72%) | 7,071 |
| 10 Aug 2007 | INR | 490.05 | 515 | 485 | 507.95 | 507.95 | -2.05 (-0.40%) | 11,797 |
| 9 Aug 2007 | INR | 525 | 529.9 | 507 | 510 | 510 | -13.5 (-2.58%) | 8,407 |
| 8 Aug 2007 | INR | 518 | 529.85 | 518 | 523.5 | 523.5 | +9.15 (+1.78%) | 6,517 |
| 7 Aug 2007 | INR | 528.1 | 528.1 | 506 | 514.35 | 514.35 | -10.65 (-2.03%) | 19,523 |
| 6 Aug 2007 | INR | 525 | 525 | 505.55 | 525 | 525 | +3.85 (+0.74%) | 11,793 |
| 3 Aug 2007 | INR | 521.5 | 534.65 | 521.05 | 521.15 | 521.15 | -0.35 (-0.07%) | 26,932 |
| 2 Aug 2007 | INR | 511 | 525.9 | 506.5 | 521.5 | 521.5 | +15.15 (+2.99%) | 18,677 |
| 1 Aug 2007 | INR | 520 | 520 | 503 | 506.35 | 506.35 | -11.85 (-2.29%) | 15,423 |
| 31 Jul 2007 | INR | 513 | 539 | 507 | 518.2 | 518.2 | +11.95 (+2.36%) | 34,358 |
| 30 Jul 2007 | INR | 505.5 | 527 | 505 | 506.25 | 506.25 | +4.45 (+0.89%) | 22,479 |
| 27 Jul 2007 | INR | 518.5 | 518.5 | 486 | 501.8 | 501.8 | -16.7 (-3.22%) | 27,120 |
| 26 Jul 2007 | INR | 535 | 535 | 517 | 518.5 | 518.5 | -16.5 (-3.08%) | 29,665 |
| 25 Jul 2007 | INR | 556.15 | 563.9 | 527.1 | 535 | 535 | -32.7 (-5.76%) | 19,651 |
| 24 Jul 2007 | INR | 580 | 583.9 | 560 | 567.7 | 567.7 | -11.5 (-1.99%) | 17,555 |
| 23 Jul 2007 | INR | 572 | 588 | 555 | 579.2 | 579.2 | +12.8 (+2.26%) | 28,193 |
| 20 Jul 2007 | INR | 592.5 | 594.8 | 565.1 | 566.4 | 566.4 | -7.95 (-1.38%) | 38,579 |
