| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Sep 2007 | INR | 317.45 | 317.45 | 302.1 | 302.25 | 302.25 | -8.2 (-2.64%) | 4,425 |
| 6 Sep 2007 | INR | 305 | 315 | 305 | 310.45 | 310.45 | +2.45 (+0.80%) | 2,964 |
| 5 Sep 2007 | INR | 316.9 | 316.9 | 305.15 | 308 | 308 | +1 (+0.33%) | 3,156 |
| 4 Sep 2007 | INR | 313 | 315 | 306.05 | 307 | 307 | -3 (-0.97%) | 4,777 |
| 3 Sep 2007 | INR | 324.95 | 330 | 310 | 310 | 310 | -18 (-5.49%) | 31,854 |
| 31 Aug 2007 | INR | 307.45 | 328 | 306 | 328 | 328 | +16 (+5.13%) | 48,050 |
| 30 Aug 2007 | INR | 300 | 313 | 288.2 | 312 | 312 | +16.8 (+5.69%) | 30,536 |
| 29 Aug 2007 | INR | 278 | 298.65 | 273 | 295.2 | 295.2 | +18.7 (+6.76%) | 10,991 |
| 28 Aug 2007 | INR | 280.6 | 285 | 273.1 | 276.5 | 276.5 | -5.5 (-1.95%) | 4,104 |
| 27 Aug 2007 | INR | 278.05 | 284.75 | 276.05 | 282 | 282 | +5.85 (+2.12%) | 13,506 |
| 24 Aug 2007 | INR | 282 | 282 | 272.2 | 276.15 | 276.15 | -3.9 (-1.39%) | 4,479 |
| 23 Aug 2007 | INR | 285 | 285.1 | 275.1 | 280.05 | 280.05 | +0.05 (+0.02%) | 29,361 |
| 22 Aug 2007 | INR | 270.3 | 283 | 270.3 | 280 | 280 | -7.45 (-2.59%) | 35,132 |
| 21 Aug 2007 | INR | 302.75 | 302.75 | 278 | 287.45 | 287.45 | -15.55 (-5.13%) | 49,082 |
| 20 Aug 2007 | INR | 275.6 | 303.95 | 275.6 | 303 | 303 | +31 (+11.40%) | 68,372 |
| 17 Aug 2007 | INR | 276.1 | 282.2 | 260 | 272 | 272 | -1.75 (-0.64%) | 9,223 |
| 16 Aug 2007 | INR | 285 | 286.85 | 273.75 | 273.75 | 273.75 | -19.5 (-6.65%) | 17,889 |
| 14 Aug 2007 | INR | 300.25 | 310 | 292.1 | 293.25 | 293.25 | -7.5 (-2.49%) | 598,910 |
| 13 Aug 2007 | INR | 275 | 307.7 | 272 | 300.75 | 300.75 | +29.75 (+10.98%) | 182,919 |
| 10 Aug 2007 | INR | 250 | 272 | 250 | 271 | 271 | -4 (-1.45%) | 5,132 |
| 9 Aug 2007 | INR | 275 | 276.35 | 275 | 275 | 275 | 0.0 (0.0%) | 29,169 |
| 8 Aug 2007 | INR | 276 | 279.5 | 270.05 | 275 | 275 | 0.0 (0.0%) | 3,490 |
| 7 Aug 2007 | INR | 282 | 283.9 | 269.25 | 275 | 275 | -2 (-0.72%) | 3,152 |
| 6 Aug 2007 | INR | 278 | 278 | 255.6 | 277 | 277 | -6 (-2.12%) | 7,980 |
| 3 Aug 2007 | INR | 258.5 | 283.7 | 257.6 | 283 | 283 | +22.85 (+8.78%) | 27,878 |
| 2 Aug 2007 | INR | 255.05 | 269.85 | 255.05 | 260.15 | 260.15 | -1.85 (-0.71%) | 9,467 |
| 1 Aug 2007 | INR | 266 | 270.8 | 231 | 262 | 262 | -9.75 (-3.59%) | 6,559 |
| 31 Jul 2007 | INR | 278.5 | 278.5 | 263 | 271.75 | 271.75 | +8.75 (+3.33%) | 34,677 |
| 30 Jul 2007 | INR | 260 | 269.75 | 258 | 263 | 263 | +3 (+1.15%) | 10,031 |
| 27 Jul 2007 | INR | 264.6 | 267 | 260 | 260 | 260 | -12 (-4.41%) | 59,467 |
