| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Aug 2007 | INR | 531.9 | 544.95 | 530.3 | 543 | 543 | +8.6 (+1.61%) | 951,313 |
| 30 Aug 2007 | INR | 525 | 540 | 525 | 534.4 | 534.4 | +14.4 (+2.77%) | 1,696,257 |
| 29 Aug 2007 | INR | 505 | 522 | 505 | 520 | 520 | +0.15 (+0.03%) | 754,716 |
| 28 Aug 2007 | INR | 521.15 | 524.8 | 515 | 519.85 | 519.85 | -1.3 (-0.25%) | 601,752 |
| 27 Aug 2007 | INR | 505 | 525.7 | 504 | 521.15 | 521.15 | +22.2 (+4.45%) | 1,127,884 |
| 24 Aug 2007 | INR | 485 | 502.45 | 483.65 | 498.95 | 498.95 | +11.65 (+2.39%) | 773,247 |
| 23 Aug 2007 | INR | 497.9 | 509 | 483 | 487.3 | 487.3 | -8.1 (-1.64%) | 1,243,781 |
| 22 Aug 2007 | INR | 485 | 498 | 475.8 | 495.4 | 495.4 | +11.6 (+2.40%) | 992,909 |
| 21 Aug 2007 | INR | 510 | 515 | 473.1 | 483.8 | 483.8 | -24.15 (-4.75%) | 1,655,786 |
| 20 Aug 2007 | INR | 510 | 520 | 504.15 | 507.95 | 507.95 | +14.5 (+2.94%) | 775,741 |
| 17 Aug 2007 | INR | 495 | 501.45 | 466.65 | 493.45 | 493.45 | -1.95 (-0.39%) | 2,476,819 |
| 16 Aug 2007 | INR | 509 | 509 | 494.2 | 495.4 | 495.4 | -29.1 (-5.55%) | 2,284,693 |
| 14 Aug 2007 | INR | 520.1 | 531 | 520.1 | 524.5 | 524.5 | -3.8 (-0.72%) | 766,282 |
| 13 Aug 2007 | INR | 526 | 530.8 | 523.5 | 528.3 | 528.3 | +6.95 (+1.33%) | 1,587,451 |
| 10 Aug 2007 | INR | 525 | 526 | 512.35 | 521.35 | 521.35 | -15.4 (-2.87%) | 1,697,765 |
| 9 Aug 2007 | INR | 546.25 | 554.2 | 533.1 | 536.75 | 536.75 | -7.4 (-1.36%) | 1,146,650 |
| 8 Aug 2007 | INR | 540 | 547.7 | 538 | 544.15 | 544.15 | +11.8 (+2.22%) | 1,737,280 |
| 7 Aug 2007 | INR | 539.6 | 544 | 530.05 | 532.35 | 532.35 | +0.8 (+0.15%) | 1,061,860 |
| 6 Aug 2007 | INR | 540 | 540 | 525 | 531.55 | 531.55 | -16 (-2.92%) | 1,826,097 |
| 3 Aug 2007 | INR | 543.55 | 553.7 | 543.55 | 547.55 | 547.55 | +5.55 (+1.02%) | 920,570 |
| 2 Aug 2007 | INR | 534.35 | 549.9 | 528.3 | 542 | 542 | +11.4 (+2.15%) | 1,735,628 |
| 1 Aug 2007 | INR | 550 | 555 | 528.3 | 530.6 | 530.6 | -28.2 (-5.05%) | 3,005,472 |
| 31 Jul 2007 | INR | 548.7 | 561.9 | 543 | 558.8 | 558.8 | +18.1 (+3.35%) | 2,110,340 |
| 30 Jul 2007 | INR | 535 | 549.95 | 531.05 | 540.7 | 540.7 | +3.35 (+0.62%) | 1,779,380 |
| 27 Jul 2007 | INR | 566 | 567.35 | 530.6 | 537.35 | 537.35 | -32.2 (-5.65%) | 3,129,578 |
| 26 Jul 2007 | INR | 569.95 | 573 | 560.8 | 569.55 | 569.55 | +2.3 (+0.41%) | 958,216 |
| 25 Jul 2007 | INR | 575 | 577 | 560.1 | 567.25 | 567.25 | -10.3 (-1.78%) | 2,194,531 |
| 24 Jul 2007 | INR | 580 | 588.2 | 574 | 577.55 | 577.55 | -6.05 (-1.04%) | 4,196,833 |
| 23 Jul 2007 | INR | 583.8 | 587.4 | 578 | 583.6 | 583.6 | 0.0 (0.0%) | 969,448 |
| 20 Jul 2007 | INR | 582 | 592 | 578.8 | 583.6 | 583.6 | +4.3 (+0.74%) | 1,822,749 |
