| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Sep 2007 | INR | 699.95 | 723 | 689 | 702.3 | 70.23 | +12.4 (+1.80%) | 198,456 |
| 6 Sep 2007 | INR | 690 | 694.7 | 671.35 | 689.9 | 68.99 | +9.45 (+1.39%) | 100,045 |
| 5 Sep 2007 | INR | 670 | 688 | 666.1 | 680.45 | 68.045 | +17.75 (+2.68%) | 153,088 |
| 4 Sep 2007 | INR | 675 | 678.3 | 599 | 662.7 | 66.27 | +4.8 (+0.73%) | 90,784 |
| 3 Sep 2007 | INR | 650 | 667 | 645 | 657.9 | 65.79 | +15.8 (+2.46%) | 111,266 |
| 31 Aug 2007 | INR | 630 | 648 | 615.1 | 642.1 | 64.21 | +24.35 (+3.94%) | 188,030 |
| 30 Aug 2007 | INR | 631 | 640 | 615 | 617.75 | 61.775 | -2.15 (-0.35%) | 393,812 |
| 29 Aug 2007 | INR | 585 | 627.8 | 582 | 619.9 | 61.99 | +10.35 (+1.70%) | 369,929 |
| 28 Aug 2007 | INR | 630 | 630 | 606 | 609.55 | 60.955 | -2.4 (-0.39%) | 206,737 |
| 27 Aug 2007 | INR | 585 | 617.9 | 575.6 | 611.95 | 61.195 | +40.35 (+7.06%) | 236,748 |
| 24 Aug 2007 | INR | 530 | 578.9 | 523 | 571.6 | 57.16 | +52.6 (+10.13%) | 408,632 |
| 23 Aug 2007 | INR | 552.8 | 559.9 | 506.2 | 519 | 51.9 | -24 (-4.42%) | 306,877 |
| 22 Aug 2007 | INR | 553.9 | 575 | 519 | 543 | 54.3 | +4.3 (+0.80%) | 379,374 |
| 21 Aug 2007 | INR | 599.95 | 599.95 | 527.05 | 538.7 | 53.87 | -37.75 (-6.55%) | 283,725 |
| 20 Aug 2007 | INR | 572 | 604 | 572 | 576.45 | 57.645 | +8.7 (+1.53%) | 80,761 |
| 17 Aug 2007 | INR | 600 | 615 | 561.7 | 567.75 | 56.775 | -46.35 (-7.55%) | 296,549 |
| 16 Aug 2007 | INR | 643 | 643 | 609.1 | 614.1 | 61.41 | -15.05 (-2.39%) | 102,791 |
| 15 Aug 2007 | INR | 0 | 0 | 0 | 629.15 | 62.915 | -17.1 (-2.65%) | 0 |
| 14 Aug 2007 | INR | 638.7 | 653 | 629.5 | 646.25 | 64.625 | +17.1 (+2.72%) | 52,947 |
| 13 Aug 2007 | INR | 632 | 640 | 611 | 629.15 | 62.915 | +0.85 (+0.14%) | 54,544 |
| 10 Aug 2007 | INR | 615 | 632 | 600 | 628.3 | 62.83 | -8 (-1.26%) | 82,804 |
| 9 Aug 2007 | INR | 665 | 672 | 631 | 636.3 | 63.63 | -18.75 (-2.86%) | 229,426 |
| 8 Aug 2007 | INR | 660 | 664 | 648 | 655.05 | 65.505 | +5.85 (+0.90%) | 82,131 |
| 7 Aug 2007 | INR | 657.4 | 665 | 646.6 | 649.2 | 64.92 | +3.2 (+0.50%) | 84,023 |
| 6 Aug 2007 | INR | 679 | 679 | 641.5 | 646 | 64.6 | -33.8 (-4.97%) | 100,669 |
| 3 Aug 2007 | INR | 705 | 708.95 | 677.2 | 679.8 | 67.98 | -14 (-2.02%) | 98,749 |
| 2 Aug 2007 | INR | 710 | 714.9 | 678.1 | 693.8 | 69.38 | -5.3 (-0.76%) | 134,521 |
| 1 Aug 2007 | INR | 739.9 | 739.9 | 693 | 699.1 | 69.91 | -37.55 (-5.10%) | 61,346 |
| 31 Jul 2007 | INR | 737.45 | 740 | 727.6 | 736.65 | 73.665 | +9.5 (+1.31%) | 722,061 |
| 30 Jul 2007 | INR | 730 | 735 | 715.05 | 727.15 | 72.715 | +3 (+0.41%) | 59,254 |
