| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Sep 2007 | INR | 607.1 | 618.4 | 587 | 590 | 590 | -21 (-3.44%) | 263,192 |
| 6 Sep 2007 | INR | 570 | 611 | 566.35 | 611 | 611 | +43.1 (+7.59%) | 471,924 |
| 5 Sep 2007 | INR | 550.5 | 574.9 | 545.1 | 567.9 | 567.9 | +24.1 (+4.43%) | 277,358 |
| 4 Sep 2007 | INR | 545 | 554.9 | 541.05 | 543.8 | 543.8 | +3.8 (+0.70%) | 69,457 |
| 3 Sep 2007 | INR | 538.05 | 548 | 538 | 540 | 540 | +4.9 (+0.92%) | 103,258 |
| 31 Aug 2007 | INR | 528.1 | 547.2 | 527.9 | 535.1 | 535.1 | +8.2 (+1.56%) | 92,264 |
| 30 Aug 2007 | INR | 534 | 534 | 523.9 | 526.9 | 526.9 | +2.9 (+0.55%) | 32,960 |
| 29 Aug 2007 | INR | 494.1 | 527.9 | 494.1 | 524 | 524 | -4.05 (-0.77%) | 77,448 |
| 28 Aug 2007 | INR | 482.1 | 532 | 482.1 | 528.05 | 528.05 | +13.05 (+2.53%) | 156,790 |
| 27 Aug 2007 | INR | 514.9 | 520 | 511 | 515 | 515 | +10 (+1.98%) | 82,387 |
| 24 Aug 2007 | INR | 484.75 | 512.5 | 470 | 505 | 505 | +27.45 (+5.75%) | 200,646 |
| 23 Aug 2007 | INR | 502 | 502 | 466.1 | 477.55 | 477.55 | -9.35 (-1.92%) | 44,012 |
| 22 Aug 2007 | INR | 462.1 | 492 | 455.1 | 486.9 | 486.9 | +7.6 (+1.59%) | 63,273 |
| 21 Aug 2007 | INR | 497.2 | 501.25 | 472 | 479.3 | 479.3 | -16.7 (-3.37%) | 53,062 |
| 20 Aug 2007 | INR | 490 | 517 | 487.25 | 496 | 496 | +11.05 (+2.28%) | 42,072 |
| 17 Aug 2007 | INR | 496 | 506.5 | 476 | 484.95 | 484.95 | -13.05 (-2.62%) | 120,368 |
| 16 Aug 2007 | INR | 510 | 522 | 493 | 498 | 498 | -42 (-7.78%) | 140,312 |
| 14 Aug 2007 | INR | 524 | 542 | 520.05 | 540 | 540 | +19 (+3.65%) | 254,661 |
| 13 Aug 2007 | INR | 500 | 531.85 | 498 | 521 | 521 | +27 (+5.47%) | 286,474 |
| 10 Aug 2007 | INR | 490 | 497 | 480 | 494 | 494 | -11.95 (-2.36%) | 90,899 |
| 9 Aug 2007 | INR | 524.5 | 528.85 | 502.05 | 505.95 | 505.95 | -13.05 (-2.51%) | 94,526 |
| 8 Aug 2007 | INR | 534 | 534 | 515.6 | 519 | 519 | +3 (+0.58%) | 84,941 |
| 7 Aug 2007 | INR | 525 | 535 | 516 | 516 | 516 | -1.5 (-0.29%) | 337,190 |
| 6 Aug 2007 | INR | 543 | 543 | 513 | 517.5 | 517.5 | -31.5 (-5.74%) | 272,820 |
| 3 Aug 2007 | INR | 544.4 | 562 | 540 | 549 | 549 | +15 (+2.81%) | 1,063,356 |
| 2 Aug 2007 | INR | 506 | 557.35 | 503 | 534 | 534 | +29 (+5.74%) | 620,009 |
| 1 Aug 2007 | INR | 500.25 | 524 | 495 | 505 | 505 | -9.5 (-1.85%) | 253,886 |
| 31 Jul 2007 | INR | 513.1 | 524 | 504.2 | 514.5 | 514.5 | +2.15 (+0.42%) | 209,410 |
| 30 Jul 2007 | INR | 515 | 524 | 506 | 512.35 | 512.35 | -5.65 (-1.09%) | 417,774 |
| 27 Jul 2007 | INR | 530 | 534 | 511 | 518 | 518 | -23.5 (-4.34%) | 294,474 |
