| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Aug 2007 | INR | 502 | 521 | 496 | 518.65 | 172.8833 | +23.7 (+4.79%) | 82,064 |
| 30 Aug 2007 | INR | 495.95 | 508.7 | 491.1 | 494.95 | 164.9833 | +4.9 (+1.00%) | 41,545 |
| 29 Aug 2007 | INR | 477 | 496.55 | 477 | 490.05 | 163.35 | +0.1 (+0.02%) | 21,162 |
| 28 Aug 2007 | INR | 501 | 502 | 488.1 | 489.95 | 163.3167 | -8.7 (-1.74%) | 112,110 |
| 27 Aug 2007 | INR | 501 | 502.7 | 492.1 | 498.65 | 166.2167 | +7.25 (+1.48%) | 60,262 |
| 24 Aug 2007 | INR | 493 | 495 | 490 | 491.4 | 163.8 | +1.8 (+0.37%) | 17,383 |
| 23 Aug 2007 | INR | 489.05 | 503.95 | 487 | 489.6 | 163.2 | +5.05 (+1.04%) | 966,346 |
| 22 Aug 2007 | INR | 491.95 | 492 | 475 | 484.55 | 161.5167 | -2.5 (-0.51%) | 39,857 |
| 21 Aug 2007 | INR | 493.15 | 498 | 485.05 | 487.05 | 162.35 | -6.1 (-1.24%) | 55,589 |
| 20 Aug 2007 | INR | 509.9 | 509.9 | 490.25 | 493.15 | 164.3833 | +5.7 (+1.17%) | 20,126 |
| 17 Aug 2007 | INR | 502 | 507 | 476 | 487.45 | 162.4833 | -13.4 (-2.68%) | 49,179 |
| 16 Aug 2007 | INR | 512.4 | 525 | 496 | 500.85 | 166.95 | -32.2 (-6.04%) | 65,181 |
| 14 Aug 2007 | INR | 543 | 547 | 531.1 | 533.05 | 177.6833 | -5.35 (-0.99%) | 28,691 |
| 13 Aug 2007 | INR | 546.9 | 549.95 | 532 | 538.4 | 179.4667 | -0.8 (-0.15%) | 51,800 |
| 10 Aug 2007 | INR | 520 | 544.8 | 507.2 | 539.2 | 179.7333 | +3.6 (+0.67%) | 75,150 |
| 9 Aug 2007 | INR | 558.7 | 560 | 531 | 535.6 | 178.5333 | -14.7 (-2.67%) | 47,119 |
| 8 Aug 2007 | INR | 559.1 | 559.1 | 549.05 | 550.3 | 183.4333 | +1.7 (+0.31%) | 38,908 |
| 7 Aug 2007 | INR | 554.7 | 561.95 | 542.5 | 548.6 | 182.8667 | +6.4 (+1.18%) | 24,037 |
| 6 Aug 2007 | INR | 542.5 | 547 | 525.5 | 542.2 | 180.7333 | -12.9 (-2.32%) | 33,808 |
| 3 Aug 2007 | INR | 552 | 564.9 | 543 | 555.1 | 185.0333 | +3.95 (+0.72%) | 29,265 |
| 2 Aug 2007 | INR | 555 | 563.5 | 548 | 551.15 | 183.7167 | -1.6 (-0.29%) | 32,736 |
| 1 Aug 2007 | INR | 575 | 575 | 550 | 552.75 | 184.25 | -26.4 (-4.56%) | 38,864 |
| 31 Jul 2007 | INR | 598.7 | 606 | 571 | 579.15 | 193.05 | -12.2 (-2.06%) | 103,103 |
| 30 Jul 2007 | INR | 570 | 607.9 | 561.55 | 591.35 | 197.1167 | +19.2 (+3.36%) | 108,441 |
| 27 Jul 2007 | INR | 575 | 585.8 | 567.1 | 572.15 | 190.7167 | -22.8 (-3.83%) | 76,515 |
| 26 Jul 2007 | INR | 608.4 | 612 | 591.2 | 594.95 | 198.3167 | -5.45 (-0.91%) | 71,450 |
| 25 Jul 2007 | INR | 687 | 687 | 588.9 | 600.4 | 200.1333 | -19.25 (-3.11%) | 178,186 |
| 24 Jul 2007 | INR | 635.3 | 638.5 | 612 | 619.65 | 206.55 | -11.6 (-1.84%) | 281,055 |
| 23 Jul 2007 | INR | 595 | 634.5 | 586 | 631.25 | 210.4167 | +37.95 (+6.40%) | 531,437 |
| 20 Jul 2007 | INR | 579 | 600 | 571 | 593.3 | 197.7667 | +19.25 (+3.35%) | 386,987 |
