| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Sep 2007 | INR | 314.85 | 355 | 305 | 328.7 | 32.87 | +26.1 (+8.63%) | 274,416 |
| 6 Sep 2007 | INR | 298.9 | 302.6 | 285.6 | 302.6 | 30.26 | +27.5 (+10.00%) | 53,451 |
| 5 Sep 2007 | INR | 275.1 | 275.1 | 275.1 | 275.1 | 27.51 | +25 (+10.00%) | 742 |
| 4 Sep 2007 | INR | 250 | 276.65 | 245.05 | 250.1 | 25.01 | +0.8 (+0.32%) | 1,074,613 |
| 3 Sep 2007 | INR | 251.9 | 258 | 248.05 | 249.3 | 24.93 | +3.3 (+1.34%) | 3,121 |
| 31 Aug 2007 | INR | 246.5 | 249 | 240.6 | 246 | 24.6 | 0.0 (0.0%) | 4,315 |
| 30 Aug 2007 | INR | 260 | 263 | 243.05 | 246 | 24.6 | +2.5 (+1.03%) | 3,056 |
| 29 Aug 2007 | INR | 244 | 247.65 | 243 | 243.5 | 24.35 | -0.5 (-0.20%) | 1,386 |
| 28 Aug 2007 | INR | 245.1 | 247.95 | 242 | 244 | 24.4 | +3 (+1.24%) | 911 |
| 27 Aug 2007 | INR | 233 | 243.95 | 232 | 241 | 24.1 | +13.9 (+6.12%) | 10,331 |
| 24 Aug 2007 | INR | 230 | 239.55 | 222 | 227.1 | 22.71 | +2.15 (+0.96%) | 2,495 |
| 23 Aug 2007 | INR | 248.05 | 258 | 221.45 | 224.95 | 22.495 | -21.05 (-8.56%) | 10,145 |
| 22 Aug 2007 | INR | 249.05 | 249.05 | 236 | 246 | 24.6 | -1.7 (-0.69%) | 1,894 |
| 21 Aug 2007 | INR | 269.7 | 269.95 | 241 | 247.7 | 24.77 | -13.3 (-5.10%) | 11,248 |
| 20 Aug 2007 | INR | 273.7 | 279 | 261 | 261 | 26.1 | -10 (-3.69%) | 1,087 |
| 17 Aug 2007 | INR | 273 | 273 | 254.6 | 271 | 27.1 | -2 (-0.73%) | 4,759 |
| 16 Aug 2007 | INR | 283 | 283 | 271.2 | 273 | 27.3 | -4.05 (-1.46%) | 588 |
| 14 Aug 2007 | INR | 280 | 283.45 | 277.05 | 277.05 | 27.705 | -5.35 (-1.89%) | 644 |
| 13 Aug 2007 | INR | 285.05 | 287 | 275 | 282.4 | 28.24 | +5.65 (+2.04%) | 1,118 |
| 10 Aug 2007 | INR | 268.8 | 287 | 268.8 | 276.75 | 27.675 | -15.25 (-5.22%) | 2,632 |
| 9 Aug 2007 | INR | 290 | 294 | 285.2 | 292 | 29.2 | +4 (+1.39%) | 3,170 |
| 8 Aug 2007 | INR | 297 | 297.5 | 287.25 | 288 | 28.8 | -3 (-1.03%) | 3,390 |
| 7 Aug 2007 | INR | 296.85 | 299.45 | 285 | 291 | 29.1 | +3 (+1.04%) | 1,893 |
| 6 Aug 2007 | INR | 281 | 290 | 280 | 288 | 28.8 | +7 (+2.49%) | 1,462 |
| 3 Aug 2007 | INR | 280.25 | 294.95 | 275.05 | 281 | 28.1 | -2.25 (-0.79%) | 4,011 |
| 2 Aug 2007 | INR | 287 | 293.6 | 280.1 | 283.25 | 28.325 | +0.15 (+0.05%) | 4,690 |
| 1 Aug 2007 | INR | 298.7 | 302 | 276 | 283.1 | 28.31 | -16.9 (-5.63%) | 7,587 |
| 31 Jul 2007 | INR | 295 | 304.9 | 293 | 300 | 30 | +8.35 (+2.86%) | 7,144 |
| 30 Jul 2007 | INR | 279.25 | 294.95 | 279 | 291.65 | 29.165 | +12.65 (+4.53%) | 4,308 |
| 27 Jul 2007 | INR | 289 | 294.9 | 265 | 279 | 27.9 | -6.85 (-2.40%) | 10,049 |
