| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Sep 2007 | INR | 233.07 | 242.13 | 233.07 | 239.75 | 239.75 | +5.77 (+2.47%) | 71,850 |
| 5 Sep 2007 | INR | 234.67 | 238.93 | 231.47 | 233.98 | 233.98 | -0.22 (-0.09%) | 70,275 |
| 4 Sep 2007 | INR | 226.67 | 235.73 | 224.78 | 234.2 | 234.2 | +10.54 (+4.71%) | 96,516 |
| 3 Sep 2007 | INR | 229.23 | 232.21 | 222.4 | 223.66 | 223.66 | +0.88 (+0.40%) | 276,131 |
| 31 Aug 2007 | INR | 223.89 | 229.33 | 220.16 | 222.78 | 222.78 | +2.36 (+1.07%) | 208,762 |
| 30 Aug 2007 | INR | 224 | 227.2 | 216.55 | 220.42 | 220.42 | -2.22 (-1.00%) | 200,550 |
| 29 Aug 2007 | INR | 217.6 | 232.53 | 215.57 | 222.64 | 222.64 | +0.48 (+0.22%) | 227,634 |
| 28 Aug 2007 | INR | 220.8 | 222.93 | 218.56 | 222.16 | 222.16 | +3.89 (+1.78%) | 48,544 |
| 27 Aug 2007 | INR | 216.32 | 219.63 | 215.89 | 218.27 | 218.27 | +3.5 (+1.63%) | 18,412 |
| 24 Aug 2007 | INR | 211.22 | 216.53 | 209.71 | 214.77 | 214.77 | +5.06 (+2.41%) | 70,041 |
| 23 Aug 2007 | INR | 220.77 | 222.93 | 208 | 209.71 | 209.71 | -0.55 (-0.26%) | 40,331 |
| 22 Aug 2007 | INR | 208.53 | 211.73 | 205.01 | 210.26 | 210.26 | +4.21 (+2.04%) | 18,506 |
| 21 Aug 2007 | INR | 213.33 | 213.87 | 204.27 | 206.05 | 206.05 | -8.09 (-3.78%) | 57,244 |
| 20 Aug 2007 | INR | 218.45 | 218.67 | 210.77 | 214.14 | 214.14 | +3.61 (+1.71%) | 32,119 |
| 17 Aug 2007 | INR | 217.59 | 217.6 | 207.47 | 210.53 | 210.53 | -7 (-3.22%) | 404,897 |
| 16 Aug 2007 | INR | 217.6 | 225.59 | 213.33 | 217.53 | 217.53 | -3.77 (-1.70%) | 60,928 |
| 14 Aug 2007 | INR | 228.04 | 228.04 | 220.06 | 221.3 | 221.3 | -5.92 (-2.61%) | 315,084 |
| 13 Aug 2007 | INR | 234.67 | 237.01 | 221.87 | 227.22 | 227.22 | -6.96 (-2.97%) | 25,678 |
| 10 Aug 2007 | INR | 225.07 | 234.67 | 222.93 | 234.18 | 234.18 | +4.14 (+1.80%) | 128,559 |
| 9 Aug 2007 | INR | 234.97 | 234.97 | 225.07 | 230.04 | 230.04 | -1.61 (-0.70%) | 41,212 |
| 8 Aug 2007 | INR | 230.4 | 233.71 | 227.73 | 231.65 | 231.65 | -0.37 (-0.16%) | 28,641 |
| 7 Aug 2007 | INR | 221.34 | 234.44 | 221.02 | 232.02 | 232.02 | +9.7 (+4.36%) | 212,662 |
| 6 Aug 2007 | INR | 220.81 | 225.07 | 218.67 | 222.32 | 222.32 | +1.1 (+0.50%) | 303,459 |
| 3 Aug 2007 | INR | 221.87 | 224 | 219.73 | 221.22 | 221.22 | +0.59 (+0.27%) | 70,144 |
| 2 Aug 2007 | INR | 231.47 | 233.39 | 219.73 | 220.63 | 220.63 | -8.42 (-3.68%) | 535,528 |
| 1 Aug 2007 | INR | 230.93 | 233.59 | 227.2 | 229.05 | 229.05 | -5.01 (-2.14%) | 236,616 |
| 31 Jul 2007 | INR | 235.52 | 237.55 | 230.51 | 234.06 | 234.06 | -0.67 (-0.29%) | 96,628 |
| 30 Jul 2007 | INR | 237.87 | 238.08 | 234.13 | 234.73 | 234.73 | -2.57 (-1.08%) | 140,887 |
| 27 Jul 2007 | INR | 239.94 | 239.99 | 235.73 | 237.3 | 237.3 | -2.64 (-1.10%) | 197,906 |
| 26 Jul 2007 | INR | 240.01 | 241.69 | 237.87 | 239.94 | 239.94 | +2.25 (+0.95%) | 317,822 |
