| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Aug 2007 | INR | 247.45 | 247.45 | 238 | 243 | 121.5 | +2.5 (+1.04%) | 8,310 |
| 29 Aug 2007 | INR | 241 | 253.8 | 235.55 | 240.5 | 120.25 | -4.5 (-1.84%) | 8,700 |
| 28 Aug 2007 | INR | 240.15 | 245 | 240 | 245 | 122.5 | +5.2 (+2.17%) | 3,394 |
| 27 Aug 2007 | INR | 243 | 248 | 238 | 239.8 | 119.9 | +0.25 (+0.10%) | 7,458 |
| 24 Aug 2007 | INR | 226 | 243.8 | 226 | 239.55 | 119.775 | +16.55 (+7.42%) | 2,226,206 |
| 23 Aug 2007 | INR | 226.55 | 231.9 | 222.1 | 223 | 111.5 | -1.15 (-0.51%) | 3,486 |
| 22 Aug 2007 | INR | 231 | 232.95 | 222.55 | 224.15 | 112.075 | -1.6 (-0.71%) | 6,022 |
| 21 Aug 2007 | INR | 249 | 249 | 222 | 225.75 | 112.875 | -11.15 (-4.71%) | 8,880 |
| 20 Aug 2007 | INR | 258.85 | 258.85 | 235 | 236.9 | 118.45 | -5.4 (-2.23%) | 39,570 |
| 17 Aug 2007 | INR | 236.7 | 246.85 | 236.7 | 242.3 | 121.15 | +3.2 (+1.34%) | 13,662 |
| 16 Aug 2007 | INR | 225 | 247.95 | 225 | 239.1 | 119.55 | -12.75 (-5.06%) | 5,928 |
| 15 Aug 2007 | INR | 0 | 0 | 0 | 251.85 | 125.925 | 0.0 (0.0%) | 0 |
| 14 Aug 2007 | INR | 250 | 257.9 | 246 | 251.85 | 125.925 | +2.8 (+1.12%) | 31,882 |
| 13 Aug 2007 | INR | 248.8 | 252.8 | 244.5 | 249.05 | 124.525 | +3.65 (+1.49%) | 5,098 |
| 10 Aug 2007 | INR | 236 | 248 | 236 | 245.4 | 122.7 | -3.5 (-1.41%) | 7,902 |
| 9 Aug 2007 | INR | 247 | 254 | 246 | 248.9 | 124.45 | -1.1 (-0.44%) | 4,094 |
| 8 Aug 2007 | INR | 251 | 257 | 244 | 250 | 125 | +0.55 (+0.22%) | 3,984 |
| 7 Aug 2007 | INR | 249.95 | 255 | 244.1 | 249.45 | 124.725 | +5.2 (+2.13%) | 8,862 |
| 6 Aug 2007 | INR | 230.05 | 256.2 | 230.05 | 244.25 | 122.125 | -4.5 (-1.81%) | 4,924 |
| 3 Aug 2007 | INR | 260 | 260 | 245 | 248.75 | 124.375 | -1.25 (-0.50%) | 7,680 |
| 2 Aug 2007 | INR | 254.85 | 255 | 247.2 | 250 | 125 | -0.45 (-0.18%) | 91,566 |
| 1 Aug 2007 | INR | 254 | 255 | 245.3 | 250.45 | 125.225 | -10.8 (-4.13%) | 22,782 |
| 31 Jul 2007 | INR | 265 | 265 | 259 | 261.25 | 130.625 | -3.75 (-1.42%) | 5,702 |
| 30 Jul 2007 | INR | 261 | 268.5 | 260 | 265 | 132.5 | +3 (+1.15%) | 164,484 |
| 27 Jul 2007 | INR | 261 | 264.35 | 253 | 262 | 131 | -7.1 (-2.64%) | 15,456 |
| 26 Jul 2007 | INR | 265.55 | 274.5 | 260 | 269.1 | 134.55 | +0.85 (+0.32%) | 19,588 |
| 25 Jul 2007 | INR | 260.1 | 271 | 260 | 268.25 | 134.125 | +2.25 (+0.85%) | 24,998 |
| 24 Jul 2007 | INR | 267 | 270.5 | 255.1 | 266 | 133 | -2.25 (-0.84%) | 42,768 |
| 23 Jul 2007 | INR | 271.5 | 272.95 | 257.5 | 268.25 | 134.125 | +7.9 (+3.03%) | 171,608 |
| 20 Jul 2007 | INR | 275 | 278.85 | 248 | 260.35 | 130.175 | -18.95 (-6.78%) | 39,352 |
