| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Aug 2007 | INR | 440 | 460 | 440 | 454.9 | 454.9 | +21.35 (+4.92%) | 123,643 |
| 30 Aug 2007 | INR | 432.5 | 435 | 429.05 | 433.55 | 433.55 | +2.3 (+0.53%) | 11,944 |
| 29 Aug 2007 | INR | 422.55 | 433.9 | 422.1 | 431.25 | 431.25 | +1 (+0.23%) | 30,350 |
| 28 Aug 2007 | INR | 434 | 434 | 423 | 430.25 | 430.25 | +1.1 (+0.26%) | 14,961 |
| 27 Aug 2007 | INR | 426 | 431.95 | 425.1 | 429.15 | 429.15 | +3.15 (+0.74%) | 10,813 |
| 24 Aug 2007 | INR | 434.65 | 435.9 | 422 | 426 | 426 | -4.85 (-1.13%) | 31,468 |
| 23 Aug 2007 | INR | 430.5 | 438.5 | 429.5 | 430.85 | 430.85 | +0.8 (+0.19%) | 22,814 |
| 22 Aug 2007 | INR | 427 | 438 | 426.15 | 430.05 | 430.05 | +4.7 (+1.10%) | 26,417 |
| 21 Aug 2007 | INR | 439.9 | 442 | 420 | 425.35 | 425.35 | -10.5 (-2.41%) | 38,974 |
| 20 Aug 2007 | INR | 438.5 | 438.5 | 432.8 | 435.85 | 435.85 | +7.85 (+1.83%) | 23,746 |
| 17 Aug 2007 | INR | 434 | 435.9 | 423.6 | 428 | 428 | -6.15 (-1.42%) | 36,326 |
| 16 Aug 2007 | INR | 430.5 | 437 | 430.05 | 434.15 | 434.15 | -4.6 (-1.05%) | 22,231 |
| 14 Aug 2007 | INR | 441.45 | 441.5 | 436 | 438.75 | 438.75 | +2.05 (+0.47%) | 38,400 |
| 13 Aug 2007 | INR | 443.75 | 449 | 436 | 436.7 | 436.7 | -3.4 (-0.77%) | 21,577 |
| 10 Aug 2007 | INR | 430 | 445 | 430 | 440.1 | 440.1 | +0.1 (+0.02%) | 33,350 |
| 9 Aug 2007 | INR | 454.4 | 458.8 | 437 | 440 | 440 | -3.5 (-0.79%) | 101,670 |
| 8 Aug 2007 | INR | 447.7 | 449.9 | 441.5 | 443.5 | 443.5 | +0.75 (+0.17%) | 26,346 |
| 7 Aug 2007 | INR | 453.9 | 455 | 441.35 | 442.75 | 442.75 | -6.4 (-1.42%) | 28,016 |
| 6 Aug 2007 | INR | 446 | 451 | 442 | 449.15 | 449.15 | -0.95 (-0.21%) | 84,636 |
| 3 Aug 2007 | INR | 451 | 454 | 447.1 | 450.1 | 450.1 | +4.75 (+1.07%) | 48,373 |
| 2 Aug 2007 | INR | 451.4 | 459.45 | 443 | 445.35 | 445.35 | -8.05 (-1.78%) | 34,491 |
| 1 Aug 2007 | INR | 465 | 467.15 | 452.1 | 453.4 | 453.4 | -18.15 (-3.85%) | 60,200 |
| 31 Jul 2007 | INR | 451.5 | 473.9 | 450.05 | 471.55 | 471.55 | +23.75 (+5.30%) | 123,261 |
| 30 Jul 2007 | INR | 444 | 450 | 441 | 447.8 | 447.8 | +2.55 (+0.57%) | 78,233 |
| 27 Jul 2007 | INR | 446.55 | 454 | 441 | 445.25 | 445.25 | -4.8 (-1.07%) | 69,608 |
| 26 Jul 2007 | INR | 449.9 | 454 | 444.05 | 450.05 | 450.05 | +1.9 (+0.42%) | 106,925 |
| 25 Jul 2007 | INR | 451 | 457 | 446.05 | 448.15 | 448.15 | -8.8 (-1.93%) | 53,288 |
| 24 Jul 2007 | INR | 468.7 | 470 | 455 | 456.95 | 456.95 | -10.45 (-2.24%) | 49,023 |
| 23 Jul 2007 | INR | 478 | 478 | 466 | 467.4 | 467.4 | -6.45 (-1.36%) | 63,652 |
| 20 Jul 2007 | INR | 480.5 | 486 | 472.1 | 473.85 | 473.85 | -5.9 (-1.23%) | 150,755 |
