| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Aug 2007 | INR | 274.3 | 281.1 | 260.55 | 273.1 | 273.1 | +5.4 (+2.02%) | 321,757 |
| 28 Aug 2007 | INR | 266.9 | 267.7 | 259.9 | 267.7 | 267.7 | +12.75 (+5.00%) | 43,670 |
| 27 Aug 2007 | INR | 246 | 254.95 | 245.5 | 254.95 | 254.95 | +12.25 (+5.05%) | 57,454 |
| 24 Aug 2007 | INR | 246.1 | 255.3 | 242.6 | 242.7 | 242.7 | -12.65 (-4.95%) | 240,682 |
| 23 Aug 2007 | INR | 255.6 | 279 | 255.35 | 255.35 | 255.35 | -13.4 (-4.99%) | 252,022 |
| 22 Aug 2007 | INR | 273.1 | 284.95 | 268.75 | 268.75 | 268.75 | -14.1 (-4.98%) | 46,795 |
| 21 Aug 2007 | INR | 305 | 305 | 282.85 | 282.85 | 282.85 | -14.15 (-4.76%) | 81,268 |
| 20 Aug 2007 | INR | 303 | 309.3 | 297 | 297 | 297 | +4 (+1.37%) | 187,173 |
| 17 Aug 2007 | INR | 299.9 | 316 | 290 | 293 | 293 | -7.5 (-2.50%) | 320,342 |
| 16 Aug 2007 | INR | 298.1 | 325 | 296.3 | 300.5 | 300.5 | -11.35 (-3.64%) | 569,712 |
| 14 Aug 2007 | INR | 311.85 | 311.85 | 300.1 | 311.85 | 311.85 | +14.85 (+5%) | 419,662 |
| 13 Aug 2007 | INR | 296 | 297 | 296 | 297 | 297 | +14.15 (+5.00%) | 21,068 |
| 10 Aug 2007 | INR | 269 | 282.85 | 240.5 | 282.85 | 282.85 | +25.75 (+10.02%) | 658,783 |
| 9 Aug 2007 | INR | 249.65 | 257.1 | 245.5 | 257.1 | 257.1 | +23.4 (+10.01%) | 28,246 |
| 8 Aug 2007 | INR | 218.95 | 233.7 | 214 | 233.7 | 233.7 | +21.5 (+10.13%) | 141,354 |
| 7 Aug 2007 | INR | 225 | 225 | 211 | 212.2 | 212.2 | -2.3 (-1.07%) | 67,386 |
| 6 Aug 2007 | INR | 216 | 219.95 | 208 | 214.5 | 214.5 | -10.4 (-4.62%) | 76,349 |
| 3 Aug 2007 | INR | 232 | 237 | 222 | 224.9 | 224.9 | -6.9 (-2.98%) | 43,945 |
| 2 Aug 2007 | INR | 235 | 243.5 | 230 | 231.8 | 231.8 | -1.2 (-0.52%) | 36,000 |
| 1 Aug 2007 | INR | 242.6 | 246.85 | 231 | 233 | 233 | -14.5 (-5.86%) | 29,238 |
| 31 Jul 2007 | INR | 248.5 | 256 | 246.65 | 247.5 | 247.5 | +4.5 (+1.85%) | 45,297 |
| 30 Jul 2007 | INR | 243.2 | 251 | 236.05 | 243 | 243 | -0.2 (-0.08%) | 60,291 |
| 27 Jul 2007 | INR | 243 | 254 | 243 | 243.2 | 243.2 | -13.8 (-5.37%) | 50,533 |
| 26 Jul 2007 | INR | 262.25 | 265 | 256 | 257 | 257 | -4.5 (-1.72%) | 39,765 |
| 25 Jul 2007 | INR | 266.9 | 268.25 | 258.5 | 261.5 | 261.5 | -4.5 (-1.69%) | 49,043 |
| 24 Jul 2007 | INR | 268 | 281 | 264.25 | 266 | 266 | +1.1 (+0.42%) | 143,495 |
| 23 Jul 2007 | INR | 278 | 278 | 263 | 264.9 | 264.9 | -5.25 (-1.94%) | 45,180 |
| 20 Jul 2007 | INR | 279.9 | 285 | 269 | 270.15 | 270.15 | -2.95 (-1.08%) | 46,029 |
| 19 Jul 2007 | INR | 282.45 | 282.45 | 272 | 273.1 | 273.1 | -6.9 (-2.46%) | 35,082 |
| 18 Jul 2007 | INR | 284.5 | 287.95 | 276.15 | 280 | 280 | -4 (-1.41%) | 36,326 |
