| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Aug 2007 | INR | 545 | 549.65 | 515 | 526 | 526 | -18.55 (-3.41%) | 6,842 |
| 20 Aug 2007 | INR | 550 | 553 | 536 | 544.55 | 544.55 | +7.85 (+1.46%) | 6,149 |
| 17 Aug 2007 | INR | 500.15 | 541 | 440 | 536.7 | 536.7 | +26.7 (+5.24%) | 10,056 |
| 16 Aug 2007 | INR | 525.9 | 532 | 510 | 510 | 510 | -21.85 (-4.11%) | 9,200 |
| 14 Aug 2007 | INR | 559 | 559 | 529.5 | 531.85 | 531.85 | -7.5 (-1.39%) | 7,599 |
| 13 Aug 2007 | INR | 535 | 542 | 525 | 539.35 | 539.35 | +9.05 (+1.71%) | 25,458 |
| 10 Aug 2007 | INR | 492.1 | 536 | 492 | 530.3 | 530.3 | -2.15 (-0.40%) | 29,348 |
| 9 Aug 2007 | INR | 556.4 | 556.4 | 529 | 532.45 | 532.45 | -20.8 (-3.76%) | 33,639 |
| 8 Aug 2007 | INR | 560 | 562 | 552 | 553.25 | 553.25 | +5.25 (+0.96%) | 12,185 |
| 7 Aug 2007 | INR | 554.05 | 560 | 545 | 548 | 548 | -2.65 (-0.48%) | 8,193 |
| 6 Aug 2007 | INR | 550 | 561.9 | 545 | 550.65 | 550.65 | -18.3 (-3.22%) | 13,292 |
| 3 Aug 2007 | INR | 575 | 580 | 565.05 | 568.95 | 568.95 | +5 (+0.89%) | 7,591 |
| 2 Aug 2007 | INR | 578 | 578 | 560.2 | 563.95 | 563.95 | +0.95 (+0.17%) | 7,068 |
| 1 Aug 2007 | INR | 600 | 600 | 563 | 563 | 563 | -20.4 (-3.50%) | 22,027 |
| 31 Jul 2007 | INR | 590 | 590 | 576 | 583.4 | 583.4 | +1.3 (+0.22%) | 14,588 |
| 30 Jul 2007 | INR | 576.1 | 598 | 576.1 | 582.1 | 582.1 | -19.7 (-3.27%) | 4,570 |
| 27 Jul 2007 | INR | 610.2 | 617 | 596 | 601.8 | 601.8 | -17.85 (-2.88%) | 10,510 |
| 26 Jul 2007 | INR | 605 | 644 | 605 | 619.65 | 619.65 | +5.5 (+0.90%) | 79,183 |
| 25 Jul 2007 | INR | 615 | 624 | 610 | 614.15 | 614.15 | -5.85 (-0.94%) | 6,925 |
| 24 Jul 2007 | INR | 630 | 634.5 | 609 | 620 | 620 | -8.95 (-1.42%) | 9,783 |
| 23 Jul 2007 | INR | 640 | 643 | 625 | 628.95 | 628.95 | -1.9 (-0.30%) | 15,168 |
| 20 Jul 2007 | INR | 624.9 | 635 | 615 | 630.85 | 630.85 | +13.25 (+2.15%) | 19,316 |
| 19 Jul 2007 | INR | 606 | 624.95 | 606 | 617.6 | 617.6 | +2.6 (+0.42%) | 29,700 |
| 18 Jul 2007 | INR | 594.05 | 618 | 594.05 | 615 | 615 | +8 (+1.32%) | 14,232 |
| 17 Jul 2007 | INR | 605 | 610 | 597 | 607 | 607 | +7 (+1.17%) | 19,050 |
| 16 Jul 2007 | INR | 614.9 | 615 | 595 | 600 | 600 | -9.9 (-1.62%) | 44,372 |
| 13 Jul 2007 | INR | 600 | 620.85 | 595.1 | 609.9 | 609.9 | +10.6 (+1.77%) | 48,154 |
| 12 Jul 2007 | INR | 618.95 | 618.95 | 595 | 599.3 | 599.3 | -9.05 (-1.49%) | 15,547 |
| 11 Jul 2007 | INR | 600.05 | 620 | 600.05 | 608.35 | 608.35 | -4.15 (-0.68%) | 8,318 |
| 10 Jul 2007 | INR | 617.5 | 628.4 | 608 | 612.5 | 612.5 | -0.15 (-0.02%) | 82,625 |
