| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Sep 2007 | INR | 498 | 514.8 | 498 | 508.1 | 508.1 | +12.45 (+2.51%) | 2,401,116 |
| 6 Sep 2007 | INR | 500 | 500 | 483.25 | 495.65 | 495.65 | +6.65 (+1.36%) | 1,065,353 |
| 5 Sep 2007 | INR | 494.7 | 499.2 | 480.35 | 489 | 489 | +2.75 (+0.57%) | 1,592,274 |
| 4 Sep 2007 | INR | 497.4 | 508 | 486 | 486.25 | 486.25 | -6.65 (-1.35%) | 2,194,582 |
| 3 Sep 2007 | INR | 499.2 | 499.2 | 483.1 | 492.9 | 492.9 | -0.05 (-0.01%) | 1,807,474 |
| 31 Aug 2007 | INR | 472.1 | 498.9 | 472.1 | 492.95 | 492.95 | +17.95 (+3.78%) | 2,061,152 |
| 30 Aug 2007 | INR | 488.75 | 488.75 | 463 | 475 | 475 | +0.5 (+0.11%) | 1,322,263 |
| 29 Aug 2007 | INR | 461.3 | 480.95 | 452 | 474.5 | 474.5 | -4.5 (-0.94%) | 1,879,082 |
| 28 Aug 2007 | INR | 491.85 | 497 | 476.6 | 479 | 479 | -17.7 (-3.56%) | 1,385,744 |
| 27 Aug 2007 | INR | 455 | 497.7 | 450.8 | 496.7 | 496.7 | +52 (+11.69%) | 1,807,389 |
| 24 Aug 2007 | INR | 452 | 470 | 435 | 444.7 | 444.7 | -16.95 (-3.67%) | 3,361,369 |
| 23 Aug 2007 | INR | 466 | 483 | 445.1 | 461.65 | 461.65 | -2.35 (-0.51%) | 1,866,125 |
| 22 Aug 2007 | INR | 444 | 465.5 | 420.15 | 464 | 464 | +14.7 (+3.27%) | 1,706,301 |
| 21 Aug 2007 | INR | 495 | 503 | 435.6 | 449.3 | 449.3 | -45.7 (-9.23%) | 1,416,024 |
| 20 Aug 2007 | INR | 480 | 495 | 476 | 495 | 495 | +35 (+7.61%) | 1,480,616 |
| 17 Aug 2007 | INR | 449.8 | 490 | 403 | 460 | 460 | +1 (+0.22%) | 3,361,871 |
| 16 Aug 2007 | INR | 460 | 466.8 | 450 | 459 | 459 | -33.1 (-6.73%) | 1,814,689 |
| 14 Aug 2007 | INR | 493 | 495 | 477.15 | 492.1 | 492.1 | +2.95 (+0.60%) | 1,233,563 |
| 13 Aug 2007 | INR | 483.5 | 504.4 | 483 | 489.15 | 489.15 | +9.25 (+1.93%) | 1,870,565 |
| 10 Aug 2007 | INR | 483 | 491.2 | 468.3 | 479.9 | 479.9 | -26.1 (-5.16%) | 2,885,067 |
| 9 Aug 2007 | INR | 525.1 | 530.75 | 501.1 | 506 | 506 | -14.35 (-2.76%) | 1,286,952 |
| 8 Aug 2007 | INR | 520 | 528.5 | 518.05 | 520.35 | 520.35 | +8.65 (+1.69%) | 775,361 |
| 7 Aug 2007 | INR | 530 | 537.8 | 510.25 | 511.7 | 511.7 | -9.3 (-1.79%) | 1,155,625 |
| 6 Aug 2007 | INR | 529.2 | 529.9 | 503.25 | 521 | 521 | -16.65 (-3.10%) | 2,031,715 |
| 3 Aug 2007 | INR | 518.95 | 554.95 | 515.2 | 537.65 | 537.65 | +23.65 (+4.60%) | 2,952,225 |
| 2 Aug 2007 | INR | 507.85 | 524 | 485.55 | 514 | 514 | +13.55 (+2.71%) | 1,748,521 |
| 1 Aug 2007 | INR | 546 | 546 | 499 | 500.45 | 500.45 | -51.3 (-9.30%) | 3,897,870 |
| 31 Jul 2007 | INR | 540.9 | 560 | 536.2 | 551.75 | 551.75 | +19.55 (+3.67%) | 2,712,434 |
| 30 Jul 2007 | INR | 571 | 571 | 530.1 | 532.2 | 532.2 | -38.3 (-6.71%) | 3,954,223 |
| 27 Jul 2007 | INR | 592.95 | 592.95 | 550 | 570.5 | 570.5 | -29.2 (-4.87%) | 4,507,035 |
