| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Sep 2007 | INR | 376.32 | 378.22 | 368.04 | 369.68 | 184.84 | -5.18 (-1.38%) | 291,880 |
| 4 Sep 2007 | INR | 372.54 | 381.44 | 366.84 | 374.86 | 187.43 | +6.5 (+1.76%) | 235,630 |
| 3 Sep 2007 | INR | 369.68 | 385.8 | 361.16 | 368.36 | 184.18 | +1.76 (+0.48%) | 310,410 |
| 31 Aug 2007 | INR | 363.06 | 377.08 | 355.48 | 366.6 | 183.3 | +10.94 (+3.08%) | 207,190 |
| 30 Aug 2007 | INR | 357.18 | 360.22 | 345.04 | 355.66 | 177.83 | +4.84 (+1.38%) | 367,220 |
| 29 Aug 2007 | INR | 334.62 | 354.52 | 334.62 | 350.82 | 175.41 | +5.5 (+1.59%) | 341,960 |
| 28 Aug 2007 | INR | 340.68 | 353.58 | 339.36 | 345.32 | 172.66 | +6.86 (+2.03%) | 311,220 |
| 27 Aug 2007 | INR | 317.56 | 344 | 309.98 | 338.46 | 169.23 | +26.54 (+8.51%) | 417,070 |
| 24 Aug 2007 | INR | 284.42 | 315.18 | 284.42 | 311.92 | 155.96 | +28.2 (+9.94%) | 324,140 |
| 23 Aug 2007 | INR | 308.08 | 309.02 | 271.1 | 283.72 | 141.86 | -17.52 (-5.82%) | 288,050 |
| 22 Aug 2007 | INR | 298.7 | 307.12 | 290.06 | 301.24 | 150.62 | +3.22 (+1.08%) | 78,070 |
| 21 Aug 2007 | INR | 315.66 | 317.56 | 293.86 | 298.02 | 149.01 | -16.98 (-5.39%) | 38,530 |
| 20 Aug 2007 | INR | 331.78 | 341.26 | 309.5 | 315 | 157.5 | -5.36 (-1.67%) | 101,890 |
| 17 Aug 2007 | INR | 328.84 | 348.84 | 313.76 | 320.36 | 160.18 | -20.94 (-6.14%) | 165,930 |
| 16 Aug 2007 | INR | 332.72 | 353.3 | 327.04 | 341.3 | 170.65 | -1.56 (-0.45%) | 46,980 |
| 14 Aug 2007 | INR | 350.74 | 350.74 | 341.3 | 342.86 | 171.43 | -6.5 (-1.86%) | 21,720 |
| 13 Aug 2007 | INR | 347.42 | 361.16 | 347.42 | 349.36 | 174.68 | +1.8 (+0.52%) | 82,910 |
| 10 Aug 2007 | INR | 331.78 | 350.74 | 331.78 | 347.56 | 173.78 | -4.92 (-1.40%) | 55,630 |
| 9 Aug 2007 | INR | 384.06 | 384.06 | 349.84 | 352.48 | 176.24 | -22.76 (-6.07%) | 168,860 |
| 8 Aug 2007 | INR | 346 | 382.96 | 346 | 375.24 | 187.62 | +34.84 (+10.24%) | 596,380 |
| 7 Aug 2007 | INR | 342.2 | 359.16 | 338.88 | 340.4 | 170.2 | -0.18 (-0.05%) | 24,970 |
| 6 Aug 2007 | INR | 332.24 | 348.84 | 332.24 | 340.58 | 170.29 | -10.76 (-3.06%) | 38,900 |
| 3 Aug 2007 | INR | 350.54 | 364.66 | 349.12 | 351.34 | 175.67 | +4.6 (+1.33%) | 79,520 |
| 2 Aug 2007 | INR | 348.84 | 359.26 | 339.36 | 346.74 | 173.37 | -0.48 (-0.14%) | 101,470 |
| 1 Aug 2007 | INR | 383.9 | 383.9 | 342.2 | 347.22 | 173.61 | -28.64 (-7.62%) | 115,700 |
| 31 Jul 2007 | INR | 399.08 | 399.08 | 370.82 | 375.86 | 187.93 | +4.52 (+1.22%) | 170,060 |
| 30 Jul 2007 | INR | 394.06 | 394.06 | 362.76 | 371.34 | 185.67 | -18.2 (-4.67%) | 152,920 |
| 27 Jul 2007 | INR | 332.3 | 407.42 | 332.3 | 389.54 | 194.77 | -22.62 (-5.49%) | 247,940 |
| 26 Jul 2007 | INR | 394.34 | 416.9 | 394.34 | 412.16 | 206.08 | +12.38 (+3.10%) | 379,150 |
| 25 Jul 2007 | INR | 382.02 | 407.6 | 382.02 | 399.78 | 199.89 | -4.98 (-1.23%) | 189,880 |
