| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2007 | INR | 602.1 | 612.6 | 595.3 | 610.8 | 610.8 | +12.55 (+2.10%) | 1,045,682 |
| 31 Aug 2007 | INR | 587 | 604 | 587 | 598.25 | 598.25 | +10.85 (+1.85%) | 735,869 |
| 30 Aug 2007 | INR | 604 | 609.9 | 582 | 587.4 | 587.4 | -8.35 (-1.40%) | 1,657,854 |
| 29 Aug 2007 | INR | 576 | 599.95 | 561 | 595.75 | 595.75 | +8.95 (+1.53%) | 891,537 |
| 28 Aug 2007 | INR | 578 | 590 | 570 | 586.8 | 586.8 | +9.65 (+1.67%) | 781,554 |
| 27 Aug 2007 | INR | 570 | 579.45 | 570 | 577.15 | 577.15 | +13.75 (+2.44%) | 1,054,770 |
| 24 Aug 2007 | INR | 551 | 570 | 548.1 | 563.4 | 563.4 | +9 (+1.62%) | 1,346,483 |
| 23 Aug 2007 | INR | 560.25 | 575 | 548 | 554.4 | 554.4 | -2.8 (-0.50%) | 1,083,327 |
| 22 Aug 2007 | INR | 574 | 574 | 530.25 | 557.2 | 557.2 | +1 (+0.18%) | 1,636,131 |
| 21 Aug 2007 | INR | 585 | 585.9 | 548.15 | 556.2 | 556.2 | -23.1 (-3.99%) | 1,437,967 |
| 20 Aug 2007 | INR | 591.15 | 615 | 577 | 579.3 | 579.3 | -1.45 (-0.25%) | 1,020,238 |
| 17 Aug 2007 | INR | 587 | 596 | 567.05 | 580.75 | 580.75 | -3.3 (-0.57%) | 1,522,252 |
| 16 Aug 2007 | INR | 590 | 590 | 575.7 | 584.05 | 584.05 | -19.25 (-3.19%) | 2,575,246 |
| 14 Aug 2007 | INR | 602 | 606.8 | 593 | 603.3 | 603.3 | +6.5 (+1.09%) | 1,360,074 |
| 13 Aug 2007 | INR | 590 | 598.9 | 587 | 596.8 | 596.8 | +12.35 (+2.11%) | 861,748 |
| 10 Aug 2007 | INR | 579 | 592.15 | 570 | 584.45 | 584.45 | -11.65 (-1.95%) | 2,947,760 |
| 9 Aug 2007 | INR | 610 | 615 | 592.1 | 596.1 | 596.1 | -4.95 (-0.82%) | 1,375,996 |
| 8 Aug 2007 | INR | 595 | 606.6 | 590 | 601.05 | 601.05 | +12.65 (+2.15%) | 1,276,795 |
| 7 Aug 2007 | INR | 590 | 599 | 586.1 | 588.4 | 588.4 | +7.9 (+1.36%) | 810,528 |
| 6 Aug 2007 | INR | 591 | 591 | 572.65 | 580.5 | 580.5 | -21.8 (-3.62%) | 1,422,317 |
| 3 Aug 2007 | INR | 590 | 606 | 590 | 602.3 | 602.3 | +15.6 (+2.66%) | 1,382,152 |
| 2 Aug 2007 | INR | 590 | 600.3 | 584.5 | 586.7 | 586.7 | +2.1 (+0.36%) | 1,270,470 |
| 1 Aug 2007 | INR | 605 | 609 | 581.15 | 584.6 | 584.6 | -27.1 (-4.43%) | 1,966,301 |
| 31 Jul 2007 | INR | 610 | 616.75 | 595.6 | 611.7 | 611.7 | +7.7 (+1.27%) | 1,961,020 |
| 30 Jul 2007 | INR | 598 | 616.95 | 590.25 | 604 | 604 | +3.65 (+0.61%) | 1,851,584 |
| 27 Jul 2007 | INR | 625 | 630 | 578 | 600.35 | 600.35 | -32.45 (-5.13%) | 3,918,675 |
| 26 Jul 2007 | INR | 640 | 649.9 | 629.05 | 632.8 | 632.8 | -4.35 (-0.68%) | 2,277,324 |
| 25 Jul 2007 | INR | 651 | 655 | 629.5 | 637.15 | 637.15 | -19.15 (-2.92%) | 1,806,799 |
| 24 Jul 2007 | INR | 685.3 | 685.3 | 653.1 | 656.3 | 656.3 | -16.75 (-2.49%) | 2,553,882 |
| 23 Jul 2007 | INR | 640.5 | 677 | 640 | 673.05 | 673.05 | +26.35 (+4.07%) | 2,641,608 |
