| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Aug 2007 | INR | 504.15 | 532.9 | 503.5 | 528.25 | 528.25 | +7.05 (+1.35%) | 40,083 |
| 28 Aug 2007 | INR | 505 | 542 | 496.2 | 521.2 | 521.2 | +20.2 (+4.03%) | 148,254 |
| 27 Aug 2007 | INR | 475 | 517.9 | 469 | 501 | 501 | +36 (+7.74%) | 70,011 |
| 24 Aug 2007 | INR | 457.5 | 465 | 453.1 | 465 | 465 | +10.1 (+2.22%) | 15,784 |
| 23 Aug 2007 | INR | 490 | 490 | 445 | 454.9 | 454.9 | -5.95 (-1.29%) | 7,787 |
| 22 Aug 2007 | INR | 460 | 466.9 | 448 | 460.85 | 460.85 | +2.75 (+0.60%) | 10,416 |
| 21 Aug 2007 | INR | 478.35 | 489.7 | 453 | 458.1 | 458.1 | -20.25 (-4.23%) | 11,653 |
| 20 Aug 2007 | INR | 492 | 499.95 | 475 | 478.35 | 478.35 | +7.2 (+1.53%) | 7,919 |
| 17 Aug 2007 | INR | 465 | 478 | 440.25 | 471.15 | 471.15 | +5.1 (+1.09%) | 19,681 |
| 16 Aug 2007 | INR | 472 | 488.9 | 461.25 | 466.05 | 466.05 | -26.25 (-5.33%) | 15,844 |
| 14 Aug 2007 | INR | 500 | 503 | 490 | 492.3 | 492.3 | -4.8 (-0.97%) | 6,234 |
| 13 Aug 2007 | INR | 501.7 | 515 | 483 | 497.1 | 497.1 | +4.6 (+0.93%) | 22,355 |
| 10 Aug 2007 | INR | 485 | 496.7 | 471.6 | 492.5 | 492.5 | -5.65 (-1.13%) | 23,971 |
| 9 Aug 2007 | INR | 497 | 509.15 | 492.1 | 498.15 | 498.15 | -2.4 (-0.48%) | 29,953 |
| 8 Aug 2007 | INR | 493.45 | 507.35 | 485 | 500.55 | 500.55 | +13.9 (+2.86%) | 57,744 |
| 7 Aug 2007 | INR | 515 | 518 | 481.1 | 486.65 | 486.65 | -22.3 (-4.38%) | 108,033 |
| 6 Aug 2007 | INR | 452 | 525 | 451.45 | 508.95 | 508.95 | +40.05 (+8.54%) | 343,980 |
| 3 Aug 2007 | INR | 458 | 479 | 457 | 468.9 | 468.9 | +14.5 (+3.19%) | 37,705 |
| 2 Aug 2007 | INR | 456 | 461.1 | 452 | 454.4 | 454.4 | +6.7 (+1.50%) | 28,853 |
| 1 Aug 2007 | INR | 466 | 479.4 | 445.1 | 447.7 | 447.7 | -25.85 (-5.46%) | 56,528 |
| 31 Jul 2007 | INR | 455 | 478 | 450.5 | 473.55 | 473.55 | +21.75 (+4.81%) | 88,911 |
| 30 Jul 2007 | INR | 460.05 | 465.8 | 448 | 451.8 | 451.8 | -6.4 (-1.40%) | 20,569 |
| 27 Jul 2007 | INR | 438 | 464 | 432 | 458.2 | 458.2 | -0.15 (-0.03%) | 29,074 |
| 26 Jul 2007 | INR | 454.7 | 467 | 452.1 | 458.35 | 458.35 | +12.5 (+2.80%) | 20,891 |
| 25 Jul 2007 | INR | 447 | 462 | 444.3 | 445.85 | 445.85 | -8.25 (-1.82%) | 8,299 |
| 24 Jul 2007 | INR | 460.25 | 467.3 | 449 | 454.1 | 454.1 | -6.25 (-1.36%) | 10,803 |
| 23 Jul 2007 | INR | 451.35 | 466 | 450 | 460.35 | 460.35 | +5.5 (+1.21%) | 11,971 |
| 20 Jul 2007 | INR | 465 | 466.7 | 448.05 | 454.85 | 454.85 | -8.5 (-1.83%) | 15,447 |
| 19 Jul 2007 | INR | 455 | 465 | 448.05 | 463.35 | 463.35 | +15.05 (+3.36%) | 16,585 |
| 18 Jul 2007 | INR | 460 | 463.25 | 444 | 448.3 | 448.3 | -11.1 (-2.42%) | 23,678 |
