| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Aug 2007 | INR | 293 | 296.15 | 283.2 | 293.2 | 293.2 | -2.8 (-0.95%) | 169,215 |
| 14 Aug 2007 | INR | 295.9 | 299.9 | 293.05 | 296 | 296 | +2.4 (+0.82%) | 49,675 |
| 13 Aug 2007 | INR | 291.9 | 295.8 | 291.5 | 293.6 | 293.6 | +3.35 (+1.15%) | 52,518 |
| 10 Aug 2007 | INR | 285 | 293.5 | 280 | 290.25 | 290.25 | -1.3 (-0.45%) | 71,609 |
| 9 Aug 2007 | INR | 301 | 301 | 289 | 291.55 | 291.55 | -3.95 (-1.34%) | 73,185 |
| 8 Aug 2007 | INR | 291 | 298.85 | 291 | 295.5 | 295.5 | +6.05 (+2.09%) | 82,616 |
| 7 Aug 2007 | INR | 289.5 | 293.75 | 288.1 | 289.45 | 289.45 | +3.15 (+1.10%) | 57,893 |
| 6 Aug 2007 | INR | 281.1 | 287.85 | 280 | 286.3 | 286.3 | +2.05 (+0.72%) | 52,478 |
| 3 Aug 2007 | INR | 286.1 | 290 | 283 | 284.25 | 284.25 | -0.7 (-0.25%) | 86,044 |
| 2 Aug 2007 | INR | 286.1 | 290 | 284 | 284.95 | 284.95 | -1 (-0.35%) | 65,604 |
| 1 Aug 2007 | INR | 292.9 | 310 | 285 | 285.95 | 285.95 | -9.65 (-3.26%) | 200,358 |
| 31 Jul 2007 | INR | 300 | 301.9 | 295 | 295.6 | 295.6 | -2.8 (-0.94%) | 52,098 |
| 30 Jul 2007 | INR | 299 | 303.45 | 296.5 | 298.4 | 298.4 | -0.35 (-0.12%) | 101,803 |
| 27 Jul 2007 | INR | 301 | 303 | 294 | 298.75 | 298.75 | -8.05 (-2.62%) | 137,148 |
| 26 Jul 2007 | INR | 295 | 309.9 | 295 | 306.8 | 306.8 | +15.9 (+5.47%) | 249,092 |
| 25 Jul 2007 | INR | 284.5 | 294 | 282.05 | 290.9 | 290.9 | +4.2 (+1.46%) | 152,933 |
| 24 Jul 2007 | INR | 291.75 | 291.9 | 285.7 | 286.7 | 286.7 | +0.75 (+0.26%) | 75,101 |
| 23 Jul 2007 | INR | 294.5 | 294.5 | 284.5 | 285.95 | 285.95 | -6.8 (-2.32%) | 111,902 |
| 20 Jul 2007 | INR | 296 | 299 | 292.1 | 292.75 | 292.75 | -2.4 (-0.81%) | 71,717 |
| 19 Jul 2007 | INR | 298.3 | 302.45 | 293.1 | 295.15 | 295.15 | -2.15 (-0.72%) | 77,599 |
| 18 Jul 2007 | INR | 304 | 304.8 | 295.4 | 297.3 | 297.3 | -5.55 (-1.83%) | 108,145 |
| 17 Jul 2007 | INR | 307.65 | 308.55 | 302.15 | 302.85 | 302.85 | -2.75 (-0.90%) | 69,616 |
| 16 Jul 2007 | INR | 307.9 | 308.55 | 305 | 305.6 | 305.6 | -0.1 (-0.03%) | 52,751 |
| 13 Jul 2007 | INR | 309.9 | 311.7 | 304.5 | 305.7 | 305.7 | -1.6 (-0.52%) | 117,161 |
| 12 Jul 2007 | INR | 307 | 312.9 | 306 | 307.3 | 307.3 | +2.75 (+0.90%) | 157,261 |
| 11 Jul 2007 | INR | 304 | 308.5 | 303 | 304.55 | 304.55 | -1.2 (-0.39%) | 107,116 |
| 10 Jul 2007 | INR | 307.8 | 313.5 | 304.3 | 305.75 | 305.75 | -0.2 (-0.07%) | 323,638 |
| 9 Jul 2007 | INR | 314.45 | 314.9 | 304.2 | 305.95 | 305.95 | -6.1 (-1.95%) | 324,284 |
| 6 Jul 2007 | INR | 310.35 | 314.5 | 305.2 | 312.05 | 312.05 | +1.7 (+0.55%) | 131,228 |
| 5 Jul 2007 | INR | 317.5 | 317.5 | 305.5 | 310.35 | 310.35 | -4.8 (-1.52%) | 118,475 |
