| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Sep 2007 | INR | 519 | 553 | 518 | 546.95 | 546.95 | +20.2 (+3.83%) | 747,460 |
| 7 Sep 2007 | INR | 543 | 547.9 | 516.25 | 526.75 | 526.75 | -7.25 (-1.36%) | 693,170 |
| 6 Sep 2007 | INR | 535 | 559.9 | 530.95 | 534 | 534 | -0.5 (-0.09%) | 647,500 |
| 5 Sep 2007 | INR | 512.5 | 539.4 | 512.5 | 534.5 | 534.5 | +20.75 (+4.04%) | 879,110 |
| 4 Sep 2007 | INR | 507.6 | 519.75 | 496.1 | 513.75 | 513.75 | +4.7 (+0.92%) | 682,810 |
| 3 Sep 2007 | INR | 497.3 | 514.4 | 482 | 509.05 | 509.05 | +15.3 (+3.10%) | 726,660 |
| 31 Aug 2007 | INR | 475 | 494.45 | 475 | 493.75 | 493.75 | +22.8 (+4.84%) | 1,406,330 |
| 30 Aug 2007 | INR | 452 | 470.95 | 446.05 | 470.95 | 470.95 | +22.4 (+4.99%) | 437,810 |
| 29 Aug 2007 | INR | 418 | 449.4 | 417.5 | 448.55 | 448.55 | +20.55 (+4.80%) | 549,690 |
| 28 Aug 2007 | INR | 415 | 434.8 | 411 | 428 | 428 | +16.7 (+4.06%) | 323,580 |
| 27 Aug 2007 | INR | 405 | 419.9 | 404.05 | 411.3 | 411.3 | +10.55 (+2.63%) | 124,070 |
| 24 Aug 2007 | INR | 391.95 | 401.4 | 381 | 400.75 | 400.75 | +18.45 (+4.83%) | 508,520 |
| 23 Aug 2007 | INR | 399.8 | 399.8 | 381.75 | 382.3 | 382.3 | -5.1 (-1.32%) | 357,320 |
| 22 Aug 2007 | INR | 375 | 395.95 | 372.05 | 387.4 | 387.4 | 0.0 (0.0%) | 461,050 |
| 21 Aug 2007 | INR | 407.25 | 408 | 387.3 | 387.4 | 387.4 | -20.25 (-4.97%) | 389,200 |
| 20 Aug 2007 | INR | 419.7 | 420.9 | 405.1 | 407.65 | 407.65 | -0.25 (-0.06%) | 604,700 |
| 17 Aug 2007 | INR | 405 | 419 | 392.4 | 407.9 | 407.9 | -5.1 (-1.23%) | 567,300 |
| 16 Aug 2007 | INR | 424.8 | 438 | 409.15 | 413 | 413 | -17.55 (-4.08%) | 2,333,090 |
| 15 Aug 2007 | INR | 0 | 0 | 0 | 430.55 | 430.55 | 0.0 (0.0%) | 0 |
| 14 Aug 2007 | INR | 415 | 430.55 | 408 | 430.55 | 430.55 | +22.3 (+5.46%) | 339,190 |
| 13 Aug 2007 | INR | 411.95 | 418 | 404 | 408.25 | 408.25 | -3.7 (-0.90%) | 166,760 |
| 10 Aug 2007 | INR | 410 | 419 | 400.05 | 411.95 | 411.95 | -9.15 (-2.17%) | 642,010 |
| 9 Aug 2007 | INR | 434 | 441.8 | 415.1 | 421.1 | 421.1 | -8.8 (-2.05%) | 644,610 |
| 8 Aug 2007 | INR | 432 | 446.3 | 416.1 | 429.9 | 429.9 | +0.7 (+0.16%) | 2,724,360 |
| 7 Aug 2007 | INR | 446.3 | 446.3 | 420.3 | 429.2 | 429.2 | +4.1 (+0.96%) | 739,190 |
| 6 Aug 2007 | INR | 385 | 425.1 | 385 | 425.1 | 425.1 | +20.2 (+4.99%) | 1,006,260 |
| 3 Aug 2007 | INR | 391.05 | 406.75 | 391.05 | 404.9 | 404.9 | +17.05 (+4.40%) | 520,250 |
| 2 Aug 2007 | INR | 382 | 398 | 381 | 387.85 | 387.85 | +8.25 (+2.17%) | 808,860 |
| 1 Aug 2007 | INR | 400 | 400 | 379.2 | 379.6 | 379.6 | -19.55 (-4.90%) | 768,140 |
| 31 Jul 2007 | INR | 398 | 403.5 | 392.1 | 399.15 | 399.15 | +11.15 (+2.87%) | 1,085,680 |
