| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Sep 2007 | INR | 1,325 | 1,329 | 1,293.05 | 1,296.85 | 648.425 | -17.95 (-1.37%) | 78,811 |
| 3 Sep 2007 | INR | 1,301.5 | 1,354.9 | 1,297 | 1,314.8 | 657.4 | +22.9 (+1.77%) | 209,403 |
| 31 Aug 2007 | INR | 1,224 | 1,305 | 1,211 | 1,291.9 | 645.95 | +94.2 (+7.87%) | 339,956 |
| 30 Aug 2007 | INR | 1,228 | 1,236 | 1,185 | 1,197.7 | 598.85 | -20.35 (-1.67%) | 40,432 |
| 29 Aug 2007 | INR | 1,201 | 1,247 | 1,186 | 1,218.05 | 609.025 | +8.9 (+0.74%) | 95,822 |
| 28 Aug 2007 | INR | 1,194.7 | 1,225 | 1,177 | 1,209.15 | 604.575 | +22.25 (+1.87%) | 74,949 |
| 27 Aug 2007 | INR | 1,206.5 | 1,216 | 1,181.05 | 1,186.9 | 593.45 | -9.4 (-0.79%) | 39,807 |
| 24 Aug 2007 | INR | 1,230 | 1,230 | 1,190 | 1,196.3 | 598.15 | -17.95 (-1.48%) | 30,562 |
| 23 Aug 2007 | INR | 1,228.8 | 1,234 | 1,203 | 1,214.25 | 607.125 | +8.95 (+0.74%) | 53,675 |
| 22 Aug 2007 | INR | 1,241 | 1,258 | 1,196 | 1,205.3 | 602.65 | -37 (-2.98%) | 44,426 |
| 21 Aug 2007 | INR | 1,275 | 1,275 | 1,235.05 | 1,242.3 | 621.15 | -27.5 (-2.17%) | 41,386 |
| 20 Aug 2007 | INR | 1,309 | 1,320 | 1,265 | 1,269.8 | 634.9 | -8.7 (-0.68%) | 44,598 |
| 17 Aug 2007 | INR | 1,248 | 1,285 | 1,231.1 | 1,278.5 | 639.25 | +31.1 (+2.49%) | 110,714 |
| 16 Aug 2007 | INR | 1,230 | 1,294.4 | 1,201 | 1,247.4 | 623.7 | -6.9 (-0.55%) | 116,181 |
| 14 Aug 2007 | INR | 1,240 | 1,265 | 1,226 | 1,254.3 | 627.15 | +18.6 (+1.51%) | 63,128 |
| 13 Aug 2007 | INR | 1,250 | 1,259 | 1,230.15 | 1,235.7 | 617.85 | -5.55 (-0.45%) | 33,085 |
| 10 Aug 2007 | INR | 1,231.9 | 1,248 | 1,210 | 1,241.25 | 620.625 | -29.5 (-2.32%) | 61,849 |
| 9 Aug 2007 | INR | 1,300 | 1,308.95 | 1,261 | 1,270.75 | 635.375 | -11.8 (-0.92%) | 77,391 |
| 8 Aug 2007 | INR | 1,265 | 1,310 | 1,265 | 1,282.55 | 641.275 | +42.25 (+3.41%) | 140,539 |
| 7 Aug 2007 | INR | 1,255 | 1,270 | 1,235 | 1,240.3 | 620.15 | -5.8 (-0.47%) | 38,851 |
| 6 Aug 2007 | INR | 1,270 | 1,272 | 1,237.15 | 1,246.1 | 623.05 | -34.35 (-2.68%) | 54,383 |
| 3 Aug 2007 | INR | 1,291 | 1,300 | 1,277 | 1,280.45 | 640.225 | +3.95 (+0.31%) | 58,349 |
| 2 Aug 2007 | INR | 1,301 | 1,318 | 1,273.15 | 1,276.5 | 638.25 | -22.75 (-1.75%) | 55,372 |
| 1 Aug 2007 | INR | 1,320.1 | 1,320.1 | 1,291.25 | 1,299.25 | 649.625 | -26.6 (-2.01%) | 61,476 |
| 31 Jul 2007 | INR | 1,351 | 1,351 | 1,318 | 1,325.85 | 662.925 | -10.1 (-0.76%) | 61,036 |
| 30 Jul 2007 | INR | 1,350 | 1,354 | 1,323 | 1,335.95 | 667.975 | -22.3 (-1.64%) | 57,196 |
| 27 Jul 2007 | INR | 1,360 | 1,381.9 | 1,350 | 1,358.25 | 679.125 | -23.4 (-1.69%) | 68,404 |
| 26 Jul 2007 | INR | 1,391.5 | 1,395 | 1,376 | 1,381.65 | 690.825 | +6.55 (+0.48%) | 49,610 |
| 25 Jul 2007 | INR | 1,405 | 1,405 | 1,370 | 1,375.1 | 687.55 | -34.8 (-2.47%) | 149,903 |
| 24 Jul 2007 | INR | 1,417 | 1,430 | 1,405.25 | 1,409.9 | 704.95 | -7.2 (-0.51%) | 86,920 |
