| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Sep 2007 | INR | 198 | 201.6 | 184.1 | 185 | 185 | -8.45 (-4.37%) | 107,724 |
| 4 Sep 2007 | INR | 205 | 208 | 192 | 193.45 | 193.45 | -6.55 (-3.28%) | 132,645 |
| 3 Sep 2007 | INR | 175 | 203.8 | 174.9 | 200 | 200 | +21.05 (+11.76%) | 126,330 |
| 31 Aug 2007 | INR | 167.3 | 182 | 163.15 | 178.95 | 178.95 | +10.7 (+6.36%) | 53,075 |
| 30 Aug 2007 | INR | 172 | 180 | 166.1 | 168.25 | 168.25 | -2.35 (-1.38%) | 30,519 |
| 29 Aug 2007 | INR | 171 | 175 | 170.6 | 170.6 | 170.6 | -1.4 (-0.81%) | 10,953 |
| 28 Aug 2007 | INR | 176.2 | 176.2 | 170.6 | 172 | 172 | -4.6 (-2.60%) | 9,658 |
| 27 Aug 2007 | INR | 179.15 | 179.2 | 174.8 | 176.6 | 176.6 | +2.05 (+1.17%) | 21,309 |
| 24 Aug 2007 | INR | 174.5 | 178.95 | 173 | 174.55 | 174.55 | -0.5 (-0.29%) | 16,575 |
| 23 Aug 2007 | INR | 176.6 | 181 | 174 | 175.05 | 175.05 | -1.35 (-0.77%) | 8,198 |
| 22 Aug 2007 | INR | 184.9 | 184.9 | 174 | 176.4 | 176.4 | -5.6 (-3.08%) | 7,701 |
| 21 Aug 2007 | INR | 189 | 189 | 177 | 182 | 182 | -0.6 (-0.33%) | 11,256 |
| 20 Aug 2007 | INR | 193 | 193 | 182 | 182.6 | 182.6 | -3.05 (-1.64%) | 12,431 |
| 17 Aug 2007 | INR | 190 | 191 | 183.05 | 185.65 | 185.65 | -2.35 (-1.25%) | 12,906 |
| 16 Aug 2007 | INR | 190 | 193.3 | 180.3 | 188 | 188 | -3.75 (-1.96%) | 12,348 |
| 14 Aug 2007 | INR | 199.9 | 199.9 | 190.5 | 191.75 | 191.75 | -5.25 (-2.66%) | 9,804 |
| 13 Aug 2007 | INR | 200 | 201.8 | 195.15 | 197 | 197 | +2.2 (+1.13%) | 17,622 |
| 10 Aug 2007 | INR | 188.5 | 194.8 | 188 | 194.8 | 194.8 | 0.0 (0.0%) | 14,180 |
| 9 Aug 2007 | INR | 196.7 | 212.5 | 193 | 194.8 | 194.8 | -0.2 (-0.10%) | 77,292 |
| 8 Aug 2007 | INR | 196.5 | 198.4 | 192 | 195 | 195 | +2 (+1.04%) | 76,615 |
| 7 Aug 2007 | INR | 194.2 | 197 | 192.1 | 193 | 193 | +1.55 (+0.81%) | 10,308 |
| 6 Aug 2007 | INR | 200 | 200 | 190 | 191.45 | 191.45 | -7.2 (-3.62%) | 25,186 |
| 3 Aug 2007 | INR | 201 | 203.85 | 198 | 198.65 | 198.65 | -3.35 (-1.66%) | 12,764 |
| 2 Aug 2007 | INR | 202 | 207 | 197 | 202 | 202 | +2 (+1%) | 19,744 |
| 1 Aug 2007 | INR | 204.5 | 204.5 | 200 | 200 | 200 | -5.6 (-2.72%) | 22,782 |
| 31 Jul 2007 | INR | 205.7 | 209.8 | 205 | 205.6 | 205.6 | +0.6 (+0.29%) | 13,348 |
| 30 Jul 2007 | INR | 206.9 | 208.8 | 200.1 | 205 | 205 | -2.1 (-1.01%) | 102,363 |
| 27 Jul 2007 | INR | 214 | 214.4 | 205 | 207.1 | 207.1 | -8.55 (-3.96%) | 43,956 |
| 26 Jul 2007 | INR | 214.5 | 222.75 | 214.5 | 215.65 | 215.65 | +5.65 (+2.69%) | 165,181 |
| 25 Jul 2007 | INR | 208.1 | 211.5 | 205 | 210 | 210 | -1 (-0.47%) | 19,455 |
