| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2007 | INR | 2,050 | 2,054.95 | 2,010 | 2,011 | 2,011 | -23.05 (-1.13%) | 15,505 |
| 31 Aug 2007 | INR | 2,049 | 2,050 | 1,985 | 2,034.05 | 2,034.05 | +36.1 (+1.81%) | 13,210 |
| 30 Aug 2007 | INR | 2,090 | 2,096.9 | 1,981 | 1,997.95 | 1,997.95 | -73.6 (-3.55%) | 12,129 |
| 29 Aug 2007 | INR | 2,000 | 2,089.5 | 1,970 | 2,071.55 | 2,071.55 | +57.1 (+2.83%) | 22,147 |
| 28 Aug 2007 | INR | 1,900 | 2,037.5 | 1,900 | 2,014.45 | 2,014.45 | +98.35 (+5.13%) | 19,385 |
| 27 Aug 2007 | INR | 1,908.95 | 1,935 | 1,887 | 1,916.1 | 1,916.1 | +44.5 (+2.38%) | 6,560 |
| 24 Aug 2007 | INR | 1,899 | 1,899 | 1,820 | 1,871.6 | 1,871.6 | +30.2 (+1.64%) | 8,517 |
| 23 Aug 2007 | INR | 1,985 | 1,985 | 1,820 | 1,841.4 | 1,841.4 | -64.6 (-3.39%) | 8,454 |
| 22 Aug 2007 | INR | 1,874 | 1,920 | 1,865 | 1,906 | 1,906 | +22.85 (+1.21%) | 13,077 |
| 21 Aug 2007 | INR | 1,910 | 1,934.95 | 1,870 | 1,883.15 | 1,883.15 | -21.8 (-1.14%) | 21,358 |
| 20 Aug 2007 | INR | 2,050 | 2,050 | 1,900 | 1,904.95 | 1,904.95 | -18.9 (-0.98%) | 14,465 |
| 17 Aug 2007 | INR | 1,990 | 2,025 | 1,880 | 1,923.85 | 1,923.85 | -73.15 (-3.66%) | 12,675 |
| 16 Aug 2007 | INR | 1,975 | 2,055 | 1,961 | 1,997 | 1,997 | -82.95 (-3.99%) | 4,523 |
| 14 Aug 2007 | INR | 2,065 | 2,080 | 2,061.1 | 2,079.95 | 2,079.95 | +4.95 (+0.24%) | 4,594 |
| 13 Aug 2007 | INR | 2,094 | 2,110 | 2,061.05 | 2,075 | 2,075 | +4.45 (+0.21%) | 5,345 |
| 10 Aug 2007 | INR | 2,050 | 2,084 | 1,996.55 | 2,070.55 | 2,070.55 | -6.6 (-0.32%) | 7,148 |
| 9 Aug 2007 | INR | 2,091.1 | 2,160 | 1,769.9 | 2,077.15 | 2,077.15 | -52.35 (-2.46%) | 14,625 |
| 8 Aug 2007 | INR | 2,129.95 | 2,170 | 2,120.1 | 2,129.5 | 2,129.5 | +7.65 (+0.36%) | 29,202 |
| 7 Aug 2007 | INR | 2,132 | 2,155 | 2,096 | 2,121.85 | 2,121.85 | +20.4 (+0.97%) | 12,331 |
| 6 Aug 2007 | INR | 2,120 | 2,120 | 2,011 | 2,101.45 | 2,101.45 | -54.35 (-2.52%) | 14,817 |
| 3 Aug 2007 | INR | 2,057 | 2,170 | 2,057 | 2,155.8 | 2,155.8 | +119.7 (+5.88%) | 21,329 |
| 2 Aug 2007 | INR | 2,200 | 2,200 | 2,005 | 2,036.1 | 2,036.1 | -63.85 (-3.04%) | 23,511 |
| 1 Aug 2007 | INR | 2,181 | 2,200 | 2,080 | 2,099.95 | 2,099.95 | -104.55 (-4.74%) | 10,303 |
| 31 Jul 2007 | INR | 2,260 | 2,260 | 2,180 | 2,204.5 | 2,204.5 | +10.7 (+0.49%) | 8,780 |
| 30 Jul 2007 | INR | 2,236 | 2,267.9 | 2,166 | 2,193.8 | 2,193.8 | -36.3 (-1.63%) | 26,128 |
| 27 Jul 2007 | INR | 2,201 | 2,299 | 2,190 | 2,230.1 | 2,230.1 | +8.7 (+0.39%) | 15,390 |
| 26 Jul 2007 | INR | 2,267.95 | 2,300 | 2,205.05 | 2,221.4 | 2,221.4 | -46.55 (-2.05%) | 16,447 |
| 25 Jul 2007 | INR | 2,340 | 2,340 | 2,250 | 2,267.95 | 2,267.95 | -73.75 (-3.15%) | 6,454 |
| 24 Jul 2007 | INR | 2,369.9 | 2,370 | 2,331.55 | 2,341.7 | 2,341.7 | -19.3 (-0.82%) | 7,489 |
| 23 Jul 2007 | INR | 2,326.95 | 2,385 | 2,319 | 2,361 | 2,361 | +34.05 (+1.46%) | 9,374 |
