| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2007 | INR | 1,570.15 | 1,650 | 1,570 | 1,599.5 | 1,599.5 | -35.5 (-2.17%) | 2,140 |
| 21 Aug 2007 | INR | 1,671 | 1,680 | 1,635 | 1,635 | 1,635 | -31.25 (-1.88%) | 5,800 |
| 20 Aug 2007 | INR | 1,797.9 | 1,797.9 | 1,666.25 | 1,666.25 | 1,666.25 | -23.75 (-1.41%) | 8,340 |
| 17 Aug 2007 | INR | 1,701 | 1,715 | 1,676 | 1,690 | 1,690 | -0.1 (-0.01%) | 32,230 |
| 16 Aug 2007 | INR | 1,750 | 1,799 | 1,690.1 | 1,690.1 | 1,690.1 | -102.25 (-5.70%) | 11,040 |
| 15 Aug 2007 | INR | 0 | 0 | 0 | 1,792.35 | 1,792.35 | 0.0 (0.0%) | 0 |
| 14 Aug 2007 | INR | 1,780 | 1,800 | 1,775 | 1,792.35 | 1,792.35 | +6 (+0.34%) | 8,770 |
| 13 Aug 2007 | INR | 1,810 | 1,824 | 1,780.25 | 1,786.35 | 1,786.35 | -13.65 (-0.76%) | 4,520 |
| 10 Aug 2007 | INR | 1,765 | 1,820 | 1,760 | 1,800 | 1,800 | -28 (-1.53%) | 16,730 |
| 9 Aug 2007 | INR | 1,883.9 | 1,883.9 | 1,825.5 | 1,828 | 1,828 | +2.9 (+0.16%) | 19,000 |
| 8 Aug 2007 | INR | 1,822.95 | 1,830 | 1,785 | 1,825.1 | 1,825.1 | +46.05 (+2.59%) | 10,590 |
| 7 Aug 2007 | INR | 1,838 | 1,869.75 | 1,775 | 1,779.05 | 1,779.05 | -56.1 (-3.06%) | 27,470 |
| 6 Aug 2007 | INR | 1,810 | 1,860 | 1,810 | 1,835.15 | 1,835.15 | -29.25 (-1.57%) | 12,400 |
| 3 Aug 2007 | INR | 1,825 | 1,874.8 | 1,824.9 | 1,864.4 | 1,864.4 | +54.4 (+3.01%) | 28,020 |
| 2 Aug 2007 | INR | 1,762 | 1,820 | 1,750 | 1,810 | 1,810 | +30 (+1.69%) | 16,810 |
| 1 Aug 2007 | INR | 1,750 | 1,799 | 1,744 | 1,780 | 1,780 | +6.1 (+0.34%) | 15,790 |
| 31 Jul 2007 | INR | 1,792.35 | 1,810 | 1,716 | 1,773.9 | 1,773.9 | -2.1 (-0.12%) | 30,360 |
| 30 Jul 2007 | INR | 1,700.05 | 1,820 | 1,700.05 | 1,776 | 1,776 | +39.3 (+2.26%) | 29,180 |
| 27 Jul 2007 | INR | 1,775 | 1,805 | 1,725 | 1,736.7 | 1,736.7 | -39.45 (-2.22%) | 23,050 |
| 26 Jul 2007 | INR | 1,800 | 1,812 | 1,755 | 1,776.15 | 1,776.15 | -14.65 (-0.82%) | 14,450 |
| 25 Jul 2007 | INR | 1,845 | 1,845 | 1,761 | 1,790.8 | 1,790.8 | +20.65 (+1.17%) | 24,000 |
| 24 Jul 2007 | INR | 1,890.4 | 1,894.8 | 1,755 | 1,770.15 | 1,770.15 | -91.65 (-4.92%) | 57,060 |
| 23 Jul 2007 | INR | 1,854.4 | 1,929 | 1,840 | 1,861.8 | 1,861.8 | +32.15 (+1.76%) | 139,430 |
| 20 Jul 2007 | INR | 1,739.65 | 1,889 | 1,680 | 1,829.65 | 1,829.65 | +80.65 (+4.61%) | 661,860 |
| 19 Jul 2007 | INR | 1,724.95 | 1,760 | 1,682 | 1,749 | 1,749 | +49 (+2.88%) | 31,390 |
| 18 Jul 2007 | INR | 1,669 | 1,770 | 1,669 | 1,700 | 1,700 | -26.75 (-1.55%) | 17,710 |
| 17 Jul 2007 | INR | 1,740 | 1,776 | 1,710 | 1,726.75 | 1,726.75 | -13.25 (-0.76%) | 49,390 |
| 16 Jul 2007 | INR | 1,779.15 | 1,800 | 1,725.1 | 1,740 | 1,740 | -31.65 (-1.79%) | 21,340 |
| 13 Jul 2007 | INR | 1,783.9 | 1,795 | 1,750.05 | 1,771.65 | 1,771.65 | +56.7 (+3.31%) | 297,470 |
| 12 Jul 2007 | INR | 1,689 | 1,824 | 1,675 | 1,714.95 | 1,714.95 | +50.1 (+3.01%) | 362,680 |
