| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Aug 2007 | INR | 314 | 324.9 | 313.05 | 319.55 | 63.91 | +4.9 (+1.56%) | 23,190 |
| 30 Aug 2007 | INR | 319.6 | 319.6 | 314 | 314.65 | 62.93 | +4.65 (+1.50%) | 8,022 |
| 29 Aug 2007 | INR | 324.95 | 328 | 310 | 310 | 62 | -8.8 (-2.76%) | 35,603 |
| 28 Aug 2007 | INR | 323 | 330 | 315.75 | 318.8 | 63.76 | -0.5 (-0.16%) | 35,072 |
| 27 Aug 2007 | INR | 318.25 | 326 | 318 | 319.3 | 63.86 | +1.6 (+0.50%) | 108,791 |
| 24 Aug 2007 | INR | 319.7 | 321.75 | 312.25 | 317.7 | 63.54 | +3.4 (+1.08%) | 12,199 |
| 23 Aug 2007 | INR | 329.2 | 339.9 | 312 | 314.3 | 62.86 | -5.5 (-1.72%) | 9,054 |
| 22 Aug 2007 | INR | 316.65 | 327 | 311 | 319.8 | 63.96 | -0.05 (-0.02%) | 4,286 |
| 21 Aug 2007 | INR | 322 | 326 | 315 | 319.85 | 63.97 | -2.75 (-0.85%) | 5,206 |
| 20 Aug 2007 | INR | 338 | 339.45 | 320.85 | 322.6 | 64.52 | +0.75 (+0.23%) | 3,240 |
| 17 Aug 2007 | INR | 328.1 | 332.5 | 310.55 | 321.85 | 64.37 | -6.15 (-1.88%) | 7,483 |
| 16 Aug 2007 | INR | 329.5 | 339 | 320 | 328 | 65.6 | -7.85 (-2.34%) | 11,464 |
| 14 Aug 2007 | INR | 349.8 | 349.8 | 331 | 335.85 | 67.17 | -5.15 (-1.51%) | 8,601 |
| 13 Aug 2007 | INR | 355 | 356 | 338 | 341 | 68.2 | -7.05 (-2.03%) | 12,312 |
| 10 Aug 2007 | INR | 338 | 353 | 338 | 348.05 | 69.61 | -4.2 (-1.19%) | 13,666 |
| 9 Aug 2007 | INR | 355 | 361 | 351.1 | 352.25 | 70.45 | -1.3 (-0.37%) | 6,806 |
| 8 Aug 2007 | INR | 364.4 | 374 | 350.1 | 353.55 | 70.71 | -6.45 (-1.79%) | 15,417 |
| 7 Aug 2007 | INR | 340.95 | 367.9 | 340 | 360 | 72 | +30.05 (+9.11%) | 35,600 |
| 6 Aug 2007 | INR | 328 | 335.95 | 318.1 | 329.95 | 65.99 | +3.9 (+1.20%) | 12,721 |
| 3 Aug 2007 | INR | 348 | 350 | 320.3 | 326.05 | 65.21 | +1.05 (+0.32%) | 10,008 |
| 2 Aug 2007 | INR | 318 | 327 | 310.25 | 325 | 65 | +4.55 (+1.42%) | 8,010 |
| 1 Aug 2007 | INR | 332.8 | 333.9 | 315.1 | 320.45 | 64.09 | -12.65 (-3.80%) | 6,096 |
| 31 Jul 2007 | INR | 328.5 | 335 | 328.5 | 333.1 | 66.62 | +4.35 (+1.32%) | 5,060 |
| 30 Jul 2007 | INR | 330 | 337 | 326.6 | 328.75 | 65.75 | -2 (-0.60%) | 9,893 |
| 27 Jul 2007 | INR | 310 | 343.8 | 310 | 330.75 | 66.15 | -8.25 (-2.43%) | 7,381 |
| 26 Jul 2007 | INR | 335 | 344 | 329.05 | 339 | 67.8 | +4.65 (+1.39%) | 26,284 |
| 25 Jul 2007 | INR | 338 | 341 | 332 | 334.35 | 66.87 | -9 (-2.62%) | 19,101 |
| 24 Jul 2007 | INR | 348 | 364 | 341.1 | 343.35 | 68.67 | -7.15 (-2.04%) | 22,484 |
| 23 Jul 2007 | INR | 355.05 | 357 | 340.1 | 350.5 | 70.1 | -13.25 (-3.64%) | 24,969 |
| 20 Jul 2007 | INR | 370 | 378 | 361.15 | 363.75 | 72.75 | -10.45 (-2.79%) | 10,326 |
