| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Sep 2007 | INR | 798 | 815 | 776.05 | 777 | 777 | -34.55 (-4.26%) | 2,635,103 |
| 6 Sep 2007 | INR | 784.4 | 819.8 | 782 | 811.55 | 811.55 | +23.55 (+2.99%) | 4,359,530 |
| 5 Sep 2007 | INR | 809.5 | 814 | 787.7 | 788 | 788 | -15.5 (-1.93%) | 1,998,407 |
| 4 Sep 2007 | INR | 800 | 817.7 | 800 | 803.5 | 803.5 | -3.55 (-0.44%) | 2,196,113 |
| 3 Sep 2007 | INR | 823 | 823 | 802.4 | 807.05 | 807.05 | +0.05 (+0.01%) | 2,125,245 |
| 31 Aug 2007 | INR | 810 | 826.9 | 802.6 | 807 | 807 | +3.2 (+0.40%) | 3,593,492 |
| 30 Aug 2007 | INR | 835 | 854 | 798.35 | 803.8 | 803.8 | -20.2 (-2.45%) | 7,564,635 |
| 29 Aug 2007 | INR | 750 | 827.85 | 750 | 824 | 824 | +28.85 (+3.63%) | 5,043,606 |
| 28 Aug 2007 | INR | 730.1 | 802 | 730.1 | 795.15 | 795.15 | +49.05 (+6.57%) | 3,726,035 |
| 27 Aug 2007 | INR | 732.4 | 753.8 | 730 | 746.1 | 746.1 | +25.3 (+3.51%) | 1,457,486 |
| 24 Aug 2007 | INR | 706 | 738 | 698.25 | 720.8 | 720.8 | +15.8 (+2.24%) | 2,273,775 |
| 23 Aug 2007 | INR | 773 | 773 | 696.45 | 705 | 705 | -22 (-3.03%) | 3,290,620 |
| 22 Aug 2007 | INR | 731 | 745 | 669 | 727 | 727 | +2 (+0.28%) | 5,157,050 |
| 21 Aug 2007 | INR | 774 | 774 | 722 | 725 | 725 | -31.9 (-4.21%) | 1,773,224 |
| 20 Aug 2007 | INR | 848.8 | 848.8 | 752.2 | 756.9 | 756.9 | -5.1 (-0.67%) | 1,335,200 |
| 17 Aug 2007 | INR | 750 | 787.7 | 727.5 | 762 | 762 | +1.7 (+0.22%) | 2,864,104 |
| 16 Aug 2007 | INR | 750 | 780 | 747 | 760.3 | 760.3 | -45.15 (-5.61%) | 1,979,361 |
| 14 Aug 2007 | INR | 848.4 | 848.4 | 800.5 | 805.45 | 805.45 | -25.55 (-3.07%) | 1,977,995 |
| 13 Aug 2007 | INR | 839 | 855 | 820 | 831 | 831 | -1 (-0.12%) | 1,584,702 |
| 10 Aug 2007 | INR | 800 | 834 | 772.7 | 832 | 832 | +5.3 (+0.64%) | 3,036,609 |
| 9 Aug 2007 | INR | 864.7 | 877.95 | 823.4 | 826.7 | 826.7 | -23.3 (-2.74%) | 2,978,160 |
| 8 Aug 2007 | INR | 849 | 863 | 838.1 | 850 | 850 | +21 (+2.53%) | 2,379,104 |
| 7 Aug 2007 | INR | 937.25 | 937.25 | 829 | 829 | 829 | -6.9 (-0.83%) | 3,105,852 |
| 6 Aug 2007 | INR | 820.7 | 836 | 775.15 | 835.9 | 835.9 | +2 (+0.24%) | 3,977,577 |
| 3 Aug 2007 | INR | 794 | 843.8 | 780.55 | 833.9 | 833.9 | +62.75 (+8.14%) | 5,181,731 |
| 2 Aug 2007 | INR | 765 | 798.7 | 740 | 771.15 | 771.15 | +5.15 (+0.67%) | 3,786,611 |
| 1 Aug 2007 | INR | 830 | 830 | 750 | 766 | 766 | -75.8 (-9.00%) | 3,007,219 |
| 31 Jul 2007 | INR | 825 | 843.5 | 810 | 841.8 | 841.8 | +26.7 (+3.28%) | 2,633,264 |
| 30 Jul 2007 | INR | 865 | 875 | 812.65 | 815.1 | 815.1 | -43.9 (-5.11%) | 3,923,203 |
| 27 Jul 2007 | INR | 910 | 915 | 858.45 | 859 | 859 | -66.3 (-7.17%) | 2,978,593 |
