| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Aug 2007 | INR | 279 | 288 | 274.05 | 281.4 | 281.4 | +2.65 (+0.95%) | 2,722 |
| 27 Aug 2007 | INR | 286 | 286 | 274 | 278.75 | 278.75 | +0.75 (+0.27%) | 5,298 |
| 24 Aug 2007 | INR | 278.1 | 281.65 | 273.1 | 278 | 278 | +2.95 (+1.07%) | 5,105 |
| 23 Aug 2007 | INR | 277 | 286 | 275.05 | 275.05 | 275.05 | -3.7 (-1.33%) | 10,685 |
| 22 Aug 2007 | INR | 286 | 288 | 264.05 | 278.75 | 278.75 | -3.05 (-1.08%) | 15,338 |
| 21 Aug 2007 | INR | 282.15 | 285 | 275 | 281.8 | 281.8 | +2.65 (+0.95%) | 9,278 |
| 20 Aug 2007 | INR | 295 | 300 | 278 | 279.15 | 279.15 | -1.95 (-0.69%) | 10,009 |
| 17 Aug 2007 | INR | 305 | 305 | 270 | 281.1 | 281.1 | -19.25 (-6.41%) | 18,724 |
| 16 Aug 2007 | INR | 311 | 313.95 | 296 | 300.35 | 300.35 | -14.45 (-4.59%) | 7,693 |
| 14 Aug 2007 | INR | 320 | 320 | 311 | 314.8 | 314.8 | -3.2 (-1.01%) | 11,373 |
| 13 Aug 2007 | INR | 325 | 326 | 315.15 | 318 | 318 | -3.4 (-1.06%) | 7,412 |
| 10 Aug 2007 | INR | 298.25 | 326 | 293.7 | 321.4 | 321.4 | +12.65 (+4.10%) | 3,000,390 |
| 9 Aug 2007 | INR | 320 | 320 | 301.1 | 308.75 | 308.75 | -5.15 (-1.64%) | 11,250 |
| 8 Aug 2007 | INR | 321 | 324 | 312 | 313.9 | 313.9 | -5.5 (-1.72%) | 14,439 |
| 7 Aug 2007 | INR | 323.8 | 329.5 | 315.05 | 319.4 | 319.4 | -4.35 (-1.34%) | 11,589 |
| 6 Aug 2007 | INR | 318 | 329.85 | 308.1 | 323.75 | 323.75 | +6.1 (+1.92%) | 20,430 |
| 3 Aug 2007 | INR | 320.1 | 326.85 | 311 | 317.65 | 317.65 | -3.85 (-1.20%) | 17,418 |
| 2 Aug 2007 | INR | 315 | 331.4 | 314 | 321.5 | 321.5 | +8.2 (+2.62%) | 24,074 |
| 1 Aug 2007 | INR | 327.6 | 327.6 | 310 | 313.3 | 313.3 | -14.3 (-4.37%) | 1,267,162 |
| 31 Jul 2007 | INR | 307.05 | 335 | 307.05 | 327.6 | 327.6 | +9.4 (+2.95%) | 46,575 |
| 30 Jul 2007 | INR | 295.05 | 330 | 294 | 318.2 | 318.2 | +17.7 (+5.89%) | 26,015 |
| 27 Jul 2007 | INR | 307 | 308 | 296 | 300.5 | 300.5 | -15.05 (-4.77%) | 9,559 |
| 26 Jul 2007 | INR | 313 | 324 | 309.15 | 315.55 | 315.55 | +2.7 (+0.86%) | 17,313 |
| 25 Jul 2007 | INR | 314 | 318.85 | 302 | 312.85 | 312.85 | -1.35 (-0.43%) | 294,175 |
| 24 Jul 2007 | INR | 324 | 327.95 | 306 | 314.2 | 314.2 | -6.2 (-1.94%) | 39,702 |
| 23 Jul 2007 | INR | 295 | 332 | 290.05 | 320.4 | 320.4 | +28.6 (+9.80%) | 78,086 |
| 20 Jul 2007 | INR | 292.85 | 297.9 | 289 | 291.8 | 291.8 | -4.2 (-1.42%) | 13,654 |
| 19 Jul 2007 | INR | 293.05 | 297 | 292 | 296 | 296 | +3.85 (+1.32%) | 9,834 |
| 18 Jul 2007 | INR | 292.25 | 294.9 | 290.1 | 292.15 | 292.15 | -0.15 (-0.05%) | 7,816 |
| 17 Jul 2007 | INR | 299 | 303 | 290 | 292.3 | 292.3 | -5.9 (-1.98%) | 18,521 |
