| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Sep 2007 | INR | 760 | 767.2 | 736.1 | 742 | 742 | -15 (-1.98%) | 90,395 |
| 6 Sep 2007 | INR | 751 | 764.95 | 748.5 | 757 | 757 | +3.85 (+0.51%) | 80,003 |
| 5 Sep 2007 | INR | 764 | 780 | 751.25 | 753.15 | 753.15 | -4.85 (-0.64%) | 186,403 |
| 4 Sep 2007 | INR | 773.95 | 773.95 | 755 | 758 | 758 | -6.7 (-0.88%) | 148,937 |
| 3 Sep 2007 | INR | 758.9 | 774 | 752 | 764.7 | 764.7 | +14.7 (+1.96%) | 257,656 |
| 31 Aug 2007 | INR | 745 | 763.5 | 745 | 750 | 750 | +12 (+1.63%) | 181,989 |
| 30 Aug 2007 | INR | 744.1 | 770 | 733 | 738 | 738 | +3 (+0.41%) | 436,816 |
| 29 Aug 2007 | INR | 721 | 743.9 | 705.95 | 735 | 735 | 0.0 (0.0%) | 148,703 |
| 28 Aug 2007 | INR | 728 | 738.8 | 713 | 735 | 735 | +17 (+2.37%) | 151,786 |
| 27 Aug 2007 | INR | 683 | 724 | 683 | 718 | 718 | +39 (+5.74%) | 181,219 |
| 24 Aug 2007 | INR | 664 | 683.75 | 648 | 679 | 679 | +19 (+2.88%) | 106,534 |
| 23 Aug 2007 | INR | 674.5 | 687 | 640 | 660 | 660 | -6.5 (-0.98%) | 255,167 |
| 22 Aug 2007 | INR | 656 | 675 | 610.05 | 666.5 | 666.5 | +20.15 (+3.12%) | 273,586 |
| 21 Aug 2007 | INR | 689 | 694.95 | 644 | 646.35 | 646.35 | -34.35 (-5.05%) | 126,468 |
| 20 Aug 2007 | INR | 701 | 727 | 680.15 | 680.7 | 680.7 | +0.7 (+0.10%) | 104,216 |
| 17 Aug 2007 | INR | 702 | 709.5 | 655.2 | 680 | 680 | -25.5 (-3.61%) | 150,533 |
| 16 Aug 2007 | INR | 715 | 715 | 685 | 705.5 | 705.5 | -20.65 (-2.84%) | 197,608 |
| 14 Aug 2007 | INR | 732 | 742.25 | 725.1 | 726.15 | 726.15 | -3 (-0.41%) | 100,095 |
| 13 Aug 2007 | INR | 740 | 743.7 | 728 | 729.15 | 729.15 | +3.15 (+0.43%) | 155,949 |
| 10 Aug 2007 | INR | 716.2 | 735 | 704 | 726 | 726 | -21 (-2.81%) | 227,419 |
| 9 Aug 2007 | INR | 784.7 | 793.7 | 740 | 747 | 747 | -27.2 (-3.51%) | 210,249 |
| 8 Aug 2007 | INR | 775 | 789 | 768.1 | 774.2 | 774.2 | +7.2 (+0.94%) | 212,082 |
| 7 Aug 2007 | INR | 760 | 784.95 | 755 | 767 | 767 | +7.2 (+0.95%) | 237,776 |
| 6 Aug 2007 | INR | 730 | 760 | 716 | 759.8 | 759.8 | +17.8 (+2.40%) | 234,567 |
| 3 Aug 2007 | INR | 732 | 754 | 730 | 742 | 742 | +25 (+3.49%) | 239,634 |
| 2 Aug 2007 | INR | 737.9 | 746.5 | 700.1 | 717 | 717 | -14 (-1.92%) | 263,753 |
| 1 Aug 2007 | INR | 777 | 777 | 724 | 731 | 731 | -49 (-6.28%) | 399,560 |
| 31 Jul 2007 | INR | 750 | 781 | 733.95 | 780 | 780 | +28 (+3.72%) | 487,882 |
| 30 Jul 2007 | INR | 781 | 781 | 732 | 752 | 752 | -4.95 (-0.65%) | 290,562 |
| 27 Jul 2007 | INR | 698 | 792.4 | 698 | 756.95 | 756.95 | -43.05 (-5.38%) | 426,277 |
