| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2007 | INR | 308 | 314.7 | 304 | 311.8 | 311.8 | +6.15 (+2.01%) | 261,529 |
| 31 Aug 2007 | INR | 301 | 309.45 | 299 | 305.65 | 305.65 | +7.8 (+2.62%) | 190,503 |
| 30 Aug 2007 | INR | 296.85 | 302 | 293.15 | 297.85 | 297.85 | +1 (+0.34%) | 673,723 |
| 29 Aug 2007 | INR | 295 | 302 | 293.1 | 296.85 | 296.85 | -7.65 (-2.51%) | 334,596 |
| 28 Aug 2007 | INR | 292 | 306.85 | 285.1 | 304.5 | 304.5 | +13.55 (+4.66%) | 270,903 |
| 27 Aug 2007 | INR | 279 | 292.4 | 278 | 290.95 | 290.95 | +15.75 (+5.72%) | 111,788 |
| 24 Aug 2007 | INR | 268 | 277.8 | 264 | 275.2 | 275.2 | +9.15 (+3.44%) | 72,817 |
| 23 Aug 2007 | INR | 274.4 | 279 | 263 | 266.05 | 266.05 | -3.9 (-1.44%) | 211,364 |
| 22 Aug 2007 | INR | 272 | 274.9 | 260.1 | 269.95 | 269.95 | -2.2 (-0.81%) | 271,942 |
| 21 Aug 2007 | INR | 278 | 286 | 270.15 | 272.15 | 272.15 | -8.9 (-3.17%) | 116,178 |
| 20 Aug 2007 | INR | 285 | 296.45 | 275.4 | 281.05 | 281.05 | +5.85 (+2.13%) | 101,028 |
| 17 Aug 2007 | INR | 284 | 289 | 265.65 | 275.2 | 275.2 | -7.8 (-2.76%) | 455,331 |
| 16 Aug 2007 | INR | 290 | 295 | 281 | 283 | 283 | -17.85 (-5.93%) | 351,885 |
| 14 Aug 2007 | INR | 294 | 304 | 292.2 | 300.85 | 300.85 | +7.7 (+2.63%) | 382,782 |
| 13 Aug 2007 | INR | 296 | 303 | 291 | 293.15 | 293.15 | -1.85 (-0.63%) | 105,983 |
| 10 Aug 2007 | INR | 285 | 297.05 | 275.05 | 295 | 295 | +4.95 (+1.71%) | 143,707 |
| 9 Aug 2007 | INR | 305.1 | 309.85 | 285.5 | 290.05 | 290.05 | -14.1 (-4.64%) | 154,437 |
| 8 Aug 2007 | INR | 296 | 310 | 296 | 304.15 | 304.15 | +9.6 (+3.26%) | 324,282 |
| 7 Aug 2007 | INR | 291 | 299.45 | 289 | 294.55 | 294.55 | +4.25 (+1.46%) | 244,480 |
| 6 Aug 2007 | INR | 289.55 | 296 | 275.1 | 290.3 | 290.3 | +0.75 (+0.26%) | 157,251 |
| 3 Aug 2007 | INR | 286.95 | 294.8 | 286.95 | 289.55 | 289.55 | +3.75 (+1.31%) | 105,786 |
| 2 Aug 2007 | INR | 277 | 299.85 | 277 | 285.8 | 285.8 | +11.95 (+4.36%) | 360,301 |
| 1 Aug 2007 | INR | 293.2 | 293.2 | 268.6 | 273.85 | 273.85 | -18.5 (-6.33%) | 702,421 |
| 31 Jul 2007 | INR | 273 | 294.5 | 261.5 | 292.35 | 292.35 | +19.25 (+7.05%) | 762,131 |
| 30 Jul 2007 | INR | 282.4 | 284 | 270.1 | 273.1 | 273.1 | -8.5 (-3.02%) | 448,866 |
| 27 Jul 2007 | INR | 255 | 286.9 | 255 | 281.6 | 281.6 | +3.9 (+1.40%) | 453,565 |
| 26 Jul 2007 | INR | 275 | 280.5 | 267.05 | 277.7 | 277.7 | +4.65 (+1.70%) | 410,709 |
| 25 Jul 2007 | INR | 275 | 275.5 | 266.1 | 273.05 | 273.05 | -0.9 (-0.33%) | 117,416 |
| 24 Jul 2007 | INR | 274.9 | 280.8 | 273 | 273.95 | 273.95 | +2.5 (+0.92%) | 230,345 |
| 23 Jul 2007 | INR | 259.8 | 276.4 | 259.8 | 271.45 | 271.45 | +7.95 (+3.02%) | 248,015 |
