| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Aug 2007 | INR | 374 | 377 | 358.05 | 361.65 | 361.65 | -5.6 (-1.52%) | 1,882 |
| 27 Aug 2007 | INR | 358.95 | 380 | 338 | 367.25 | 367.25 | +15.05 (+4.27%) | 9,995 |
| 24 Aug 2007 | INR | 357.8 | 358.5 | 349 | 352.2 | 352.2 | -14.8 (-4.03%) | 10,390 |
| 23 Aug 2007 | INR | 368.5 | 368.5 | 364.75 | 367 | 367 | -2.9 (-0.78%) | 364 |
| 22 Aug 2007 | INR | 365.1 | 370.05 | 345.5 | 369.9 | 369.9 | +1.9 (+0.52%) | 5,371 |
| 21 Aug 2007 | INR | 376.85 | 376.85 | 367.15 | 368 | 368 | -10.5 (-2.77%) | 1,192 |
| 20 Aug 2007 | INR | 355 | 379.1 | 355 | 378.5 | 378.5 | +7.9 (+2.13%) | 3,654 |
| 17 Aug 2007 | INR | 379.95 | 383.35 | 369.5 | 370.6 | 370.6 | -4.4 (-1.17%) | 3,368 |
| 16 Aug 2007 | INR | 370 | 379.8 | 370 | 375 | 375 | -5 (-1.32%) | 4,587 |
| 14 Aug 2007 | INR | 384.95 | 384.95 | 380 | 380 | 380 | -1.9 (-0.50%) | 15,011 |
| 13 Aug 2007 | INR | 398 | 398 | 380 | 381.9 | 381.9 | +4.35 (+1.15%) | 634 |
| 10 Aug 2007 | INR | 375 | 377.95 | 370 | 377.55 | 377.55 | -8.4 (-2.18%) | 2,165 |
| 9 Aug 2007 | INR | 386 | 387 | 382 | 385.95 | 385.95 | +5.35 (+1.41%) | 1,640 |
| 8 Aug 2007 | INR | 380 | 386 | 378.35 | 380.6 | 380.6 | +12.6 (+3.42%) | 246,032 |
| 7 Aug 2007 | INR | 385.1 | 385.1 | 368 | 368 | 368 | -14.05 (-3.68%) | 899 |
| 6 Aug 2007 | INR | 386 | 386 | 375.5 | 382.05 | 382.05 | -6.45 (-1.66%) | 142,028 |
| 3 Aug 2007 | INR | 393 | 395.25 | 383.05 | 388.5 | 388.5 | +3.5 (+0.91%) | 8,822 |
| 2 Aug 2007 | INR | 372 | 398 | 371 | 385 | 385 | +6.6 (+1.74%) | 109,875 |
| 1 Aug 2007 | INR | 378.3 | 386.9 | 378.25 | 378.4 | 378.4 | -3.6 (-0.94%) | 9,442 |
| 31 Jul 2007 | INR | 380 | 390 | 377.1 | 382 | 382 | +3 (+0.79%) | 20,115 |
| 30 Jul 2007 | INR | 368.3 | 384.9 | 368.3 | 379 | 379 | +4 (+1.07%) | 898 |
| 27 Jul 2007 | INR | 372 | 379.5 | 367 | 375 | 375 | +0.45 (+0.12%) | 5,405 |
| 26 Jul 2007 | INR | 383 | 390 | 371 | 374.55 | 374.55 | -10.6 (-2.75%) | 8,118 |
| 25 Jul 2007 | INR | 402 | 402 | 375 | 385.15 | 385.15 | -4.3 (-1.10%) | 16,423 |
| 24 Jul 2007 | INR | 447 | 447 | 385 | 389.45 | 389.45 | -7.55 (-1.90%) | 34,547 |
| 23 Jul 2007 | INR | 400 | 400 | 389 | 397 | 397 | -2.55 (-0.64%) | 4,419 |
| 20 Jul 2007 | INR | 401 | 406 | 397 | 399.55 | 399.55 | -2.6 (-0.65%) | 2,254 |
| 19 Jul 2007 | INR | 406 | 406 | 401 | 402.15 | 402.15 | -3.5 (-0.86%) | 5,889 |
| 18 Jul 2007 | INR | 402 | 410.7 | 400 | 405.65 | 405.65 | -0.2 (-0.05%) | 18,690 |
| 17 Jul 2007 | INR | 405 | 410 | 403 | 405.85 | 405.85 | +0.6 (+0.15%) | 61,597 |
