| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Aug 2007 | INR | 271.25 | 273.5 | 267 | 271.3 | 54.26 | -3.65 (-1.33%) | 25,071 |
| 28 Aug 2007 | INR | 273.85 | 281 | 271 | 274.95 | 54.99 | +5.05 (+1.87%) | 27,978 |
| 27 Aug 2007 | INR | 275 | 275 | 268.05 | 269.9 | 53.98 | -0.9 (-0.33%) | 82,980 |
| 24 Aug 2007 | INR | 260.5 | 272 | 258.1 | 270.8 | 54.16 | +12.8 (+4.96%) | 43,628 |
| 23 Aug 2007 | INR | 272.4 | 273 | 255.1 | 258 | 51.6 | -10.5 (-3.91%) | 31,295 |
| 22 Aug 2007 | INR | 262 | 268.95 | 258 | 268.5 | 53.7 | +12.75 (+4.99%) | 46,886 |
| 21 Aug 2007 | INR | 278 | 289.8 | 251.05 | 255.75 | 51.15 | -20.7 (-7.49%) | 129,755 |
| 20 Aug 2007 | INR | 278 | 284 | 272 | 276.45 | 55.29 | +7.8 (+2.90%) | 39,957 |
| 17 Aug 2007 | INR | 269.9 | 273 | 260 | 268.65 | 53.73 | -2.35 (-0.87%) | 49,367 |
| 16 Aug 2007 | INR | 269 | 279.85 | 265.5 | 271 | 54.2 | -9.55 (-3.40%) | 33,176 |
| 14 Aug 2007 | INR | 282.8 | 291.85 | 279 | 280.55 | 56.11 | +0.9 (+0.32%) | 81,654 |
| 13 Aug 2007 | INR | 303 | 310 | 277 | 279.65 | 55.93 | -3.95 (-1.39%) | 134,180 |
| 10 Aug 2007 | INR | 277 | 286.8 | 277 | 283.6 | 56.72 | -10.8 (-3.67%) | 69,878 |
| 9 Aug 2007 | INR | 298.8 | 310 | 292 | 294.4 | 58.88 | +1.35 (+0.46%) | 225,877 |
| 8 Aug 2007 | INR | 278.1 | 294.35 | 278 | 293.05 | 58.61 | +16.85 (+6.10%) | 131,376 |
| 7 Aug 2007 | INR | 278.9 | 281.95 | 275 | 276.2 | 55.24 | +2.8 (+1.02%) | 28,963 |
| 6 Aug 2007 | INR | 272 | 275.85 | 270.5 | 273.4 | 54.68 | -5.3 (-1.90%) | 19,137 |
| 3 Aug 2007 | INR | 271 | 285.5 | 271 | 278.7 | 55.74 | +7.3 (+2.69%) | 85,968 |
| 2 Aug 2007 | INR | 272.1 | 274.5 | 269.95 | 271.4 | 54.28 | +0.75 (+0.28%) | 26,624 |
| 1 Aug 2007 | INR | 274.25 | 276.45 | 269 | 270.65 | 54.13 | -3 (-1.10%) | 29,483 |
| 31 Jul 2007 | INR | 277 | 279.35 | 269 | 273.65 | 54.73 | +1.3 (+0.48%) | 33,461 |
| 30 Jul 2007 | INR | 272 | 281 | 270.5 | 272.35 | 54.47 | -3 (-1.09%) | 49,550 |
| 27 Jul 2007 | INR | 292.5 | 292.5 | 274 | 275.35 | 55.07 | -21.45 (-7.23%) | 84,436 |
| 26 Jul 2007 | INR | 294.1 | 304 | 290.35 | 296.8 | 59.36 | +6.25 (+2.15%) | 35,473 |
| 25 Jul 2007 | INR | 300 | 300 | 287.25 | 290.55 | 58.11 | -9.75 (-3.25%) | 50,243 |
| 24 Jul 2007 | INR | 307.8 | 308 | 298.4 | 300.3 | 60.06 | -5.5 (-1.80%) | 53,510 |
| 23 Jul 2007 | INR | 313.4 | 313.45 | 304 | 305.8 | 61.16 | -7.6 (-2.43%) | 30,744 |
| 20 Jul 2007 | INR | 323 | 323.4 | 312.15 | 313.4 | 62.68 | -6.7 (-2.09%) | 40,602 |
| 19 Jul 2007 | INR | 319.4 | 324 | 316.75 | 320.1 | 64.02 | +4.2 (+1.33%) | 74,203 |
| 18 Jul 2007 | INR | 377 | 377 | 310 | 315.9 | 63.18 | +1 (+0.32%) | 37,391 |
