| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Aug 2007 | INR | 333 | 343.9 | 333 | 334.25 | 334.25 | +4 (+1.21%) | 98,636 |
| 30 Aug 2007 | INR | 318 | 348.65 | 312 | 330.25 | 330.25 | +18.3 (+5.87%) | 492,239 |
| 29 Aug 2007 | INR | 303.65 | 316.9 | 301 | 311.95 | 311.95 | -0.85 (-0.27%) | 27,350 |
| 28 Aug 2007 | INR | 309 | 315 | 303.25 | 312.8 | 312.8 | +3.95 (+1.28%) | 45,054 |
| 27 Aug 2007 | INR | 301.7 | 311 | 292.75 | 308.85 | 308.85 | +13.1 (+4.43%) | 49,762 |
| 24 Aug 2007 | INR | 291 | 298 | 288.05 | 295.75 | 295.75 | +7.55 (+2.62%) | 37,810 |
| 23 Aug 2007 | INR | 310 | 310 | 286 | 288.2 | 288.2 | -10.65 (-3.56%) | 148,978 |
| 22 Aug 2007 | INR | 306 | 309 | 278 | 298.85 | 298.85 | +0.95 (+0.32%) | 110,527 |
| 21 Aug 2007 | INR | 351 | 355 | 294 | 297.9 | 297.9 | -39.2 (-11.63%) | 329,484 |
| 20 Aug 2007 | INR | 365 | 365 | 332 | 337.1 | 337.1 | +7.55 (+2.29%) | 31,026 |
| 17 Aug 2007 | INR | 321.35 | 332 | 320.25 | 329.55 | 329.55 | +0.5 (+0.15%) | 39,600 |
| 16 Aug 2007 | INR | 337 | 337 | 316 | 329.05 | 329.05 | -13.45 (-3.93%) | 41,755 |
| 14 Aug 2007 | INR | 356 | 357 | 341.25 | 342.5 | 342.5 | -10.9 (-3.08%) | 50,430 |
| 13 Aug 2007 | INR | 360.9 | 367.5 | 352.2 | 353.4 | 353.4 | -5.55 (-1.55%) | 26,998 |
| 10 Aug 2007 | INR | 345 | 362 | 340 | 358.95 | 358.95 | -9.65 (-2.62%) | 22,508 |
| 9 Aug 2007 | INR | 378 | 383.95 | 366.1 | 368.6 | 368.6 | -7.65 (-2.03%) | 17,674 |
| 8 Aug 2007 | INR | 380 | 384 | 373.15 | 376.25 | 376.25 | +2.5 (+0.67%) | 13,248 |
| 7 Aug 2007 | INR | 380 | 394 | 370.15 | 373.75 | 373.75 | +3.7 (+1.00%) | 23,290 |
| 6 Aug 2007 | INR | 375 | 375 | 352 | 370.05 | 370.05 | -9.05 (-2.39%) | 24,372 |
| 3 Aug 2007 | INR | 403 | 403 | 375 | 379.1 | 379.1 | -8.75 (-2.26%) | 190,530 |
| 2 Aug 2007 | INR | 400 | 407.95 | 386.5 | 387.85 | 387.85 | -10.25 (-2.57%) | 50,339 |
| 1 Aug 2007 | INR | 420 | 423.9 | 395 | 398.1 | 398.1 | -27.35 (-6.43%) | 357,036 |
| 31 Jul 2007 | INR | 438.9 | 438.9 | 422 | 425.45 | 425.45 | -6.6 (-1.53%) | 43,051 |
| 30 Jul 2007 | INR | 428 | 443 | 422.35 | 432.05 | 432.05 | +3.25 (+0.76%) | 55,966 |
| 27 Jul 2007 | INR | 421.25 | 440 | 421.25 | 428.8 | 428.8 | -12.45 (-2.82%) | 87,709 |
| 26 Jul 2007 | INR | 430.1 | 444.9 | 426.55 | 441.25 | 441.25 | +15.45 (+3.63%) | 223,402 |
| 25 Jul 2007 | INR | 424 | 434 | 417.1 | 425.8 | 425.8 | +0.05 (+0.01%) | 120,428 |
| 24 Jul 2007 | INR | 439.9 | 439.9 | 423.5 | 425.75 | 425.75 | -11.15 (-2.55%) | 81,481 |
| 23 Jul 2007 | INR | 450 | 457.7 | 434.1 | 436.9 | 436.9 | -1,322.75 (-75.17%) | 241,445 |
| 20 Jul 2007 | INR | 1,718 | 1,779.5 | 1,695 | 1,759.65 | 1,759.65 | +55.6 (+3.26%) | 143,866 |
