| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Aug 2007 | INR | 590.08 | 597.2 | 570.2 | 576.74 | 576.74 | -11.34 (-1.93%) | 1,074,040 |
| 29 Aug 2007 | INR | 555 | 594.8 | 542.23 | 588.08 | 588.08 | +26.49 (+4.72%) | 1,302,870 |
| 28 Aug 2007 | INR | 591.8 | 597.8 | 555 | 561.59 | 561.59 | -2.78 (-0.49%) | 1,745,535 |
| 27 Aug 2007 | INR | 514.28 | 585 | 502 | 564.37 | 564.37 | +53.52 (+10.48%) | 1,180,110 |
| 24 Aug 2007 | INR | 480 | 519.8 | 480 | 510.85 | 510.85 | +27.85 (+5.77%) | 1,478,525 |
| 23 Aug 2007 | INR | 492 | 503 | 476 | 483 | 483 | -1.91 (-0.39%) | 337,050 |
| 22 Aug 2007 | INR | 467.94 | 490 | 452 | 484.91 | 484.91 | +23.51 (+5.10%) | 511,960 |
| 21 Aug 2007 | INR | 487.8 | 487.8 | 460 | 461.4 | 461.4 | -20.29 (-4.21%) | 342,360 |
| 20 Aug 2007 | INR | 490 | 507.94 | 479.01 | 481.69 | 481.69 | +9.45 (+2.00%) | 230,820 |
| 17 Aug 2007 | INR | 501 | 507.94 | 462 | 472.24 | 472.24 | -27.14 (-5.43%) | 337,375 |
| 16 Aug 2007 | INR | 502.11 | 514.6 | 490 | 499.38 | 499.38 | -22.39 (-4.29%) | 277,705 |
| 15 Aug 2007 | INR | 0 | 0 | 0 | 521.77 | 521.77 | 0.0 (0.0%) | 0 |
| 14 Aug 2007 | INR | 536 | 538.8 | 517.45 | 521.77 | 521.77 | -12.3 (-2.30%) | 783,320 |
| 13 Aug 2007 | INR | 530 | 545.37 | 525.8 | 534.07 | 534.07 | +10.59 (+2.02%) | 645,605 |
| 10 Aug 2007 | INR | 489.8 | 530 | 471.4 | 523.48 | 523.48 | +27.01 (+5.44%) | 1,049,135 |
| 9 Aug 2007 | INR | 489 | 502.8 | 485 | 496.47 | 496.47 | +13.02 (+2.69%) | 798,180 |
| 8 Aug 2007 | INR | 480 | 489.6 | 480 | 483.45 | 483.45 | +8.43 (+1.77%) | 257,250 |
| 7 Aug 2007 | INR | 478.94 | 489.4 | 460 | 475.02 | 475.02 | +4.52 (+0.96%) | 432,640 |
| 6 Aug 2007 | INR | 470 | 476.8 | 453.02 | 470.5 | 470.5 | -10.73 (-2.23%) | 212,515 |
| 3 Aug 2007 | INR | 472.8 | 490.82 | 472.8 | 481.23 | 481.23 | +12.04 (+2.57%) | 512,735 |
| 2 Aug 2007 | INR | 467.43 | 480 | 465.16 | 469.19 | 469.19 | -0.3 (-0.06%) | 291,285 |
| 1 Aug 2007 | INR | 514 | 516 | 464 | 469.49 | 469.49 | -44 (-8.57%) | 694,075 |
| 31 Jul 2007 | INR | 492.4 | 526 | 479 | 513.49 | 513.49 | +32.78 (+6.82%) | 1,020,990 |
| 30 Jul 2007 | INR | 462 | 491.6 | 460 | 480.71 | 480.71 | +16.49 (+3.55%) | 720,625 |
| 27 Jul 2007 | INR | 460 | 481.4 | 454.2 | 464.22 | 464.22 | -12.34 (-2.59%) | 976,545 |
| 26 Jul 2007 | INR | 485 | 497.91 | 472.4 | 476.56 | 476.56 | -4.12 (-0.86%) | 1,292,845 |
| 25 Jul 2007 | INR | 446.4 | 485.96 | 440.6 | 480.68 | 480.68 | +34.3 (+7.68%) | 2,197,055 |
| 24 Jul 2007 | INR | 429.8 | 454.8 | 429.8 | 446.38 | 446.38 | +18.26 (+4.27%) | 950,290 |
| 23 Jul 2007 | INR | 430.94 | 435.8 | 424.2 | 428.12 | 428.12 | -2.82 (-0.65%) | 237,940 |
| 20 Jul 2007 | INR | 433.8 | 440.8 | 427.1 | 430.94 | 430.94 | +0.48 (+0.11%) | 193,595 |
