| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Sep 2007 | INR | 288.8 | 299.2 | 288.5 | 291.1 | 291.1 | +5.1 (+1.78%) | 3,385,156 |
| 4 Sep 2007 | INR | 284.4 | 290.9 | 281.5 | 286 | 286 | +3.35 (+1.19%) | 2,052,590 |
| 3 Sep 2007 | INR | 282.1 | 284 | 278.9 | 282.65 | 282.65 | +2.15 (+0.77%) | 1,206,438 |
| 31 Aug 2007 | INR | 274.8 | 281.35 | 274 | 280.5 | 280.5 | +9 (+3.31%) | 2,087,670 |
| 30 Aug 2007 | INR | 270 | 278.55 | 269.55 | 271.5 | 271.5 | +3.4 (+1.27%) | 4,842,090 |
| 29 Aug 2007 | INR | 256.3 | 268.55 | 255 | 268.1 | 268.1 | +3.35 (+1.27%) | 2,416,437 |
| 28 Aug 2007 | INR | 254.95 | 266 | 253 | 264.75 | 264.75 | +6.25 (+2.42%) | 2,737,593 |
| 27 Aug 2007 | INR | 250 | 261.8 | 250 | 258.5 | 258.5 | +12.5 (+5.08%) | 2,978,369 |
| 24 Aug 2007 | INR | 237 | 249 | 235.05 | 246 | 246 | +10 (+4.24%) | 2,372,657 |
| 23 Aug 2007 | INR | 251.3 | 255.4 | 233.2 | 236 | 236 | -12.8 (-5.14%) | 3,472,917 |
| 22 Aug 2007 | INR | 243.7 | 249 | 228.6 | 248.8 | 248.8 | +9.8 (+4.10%) | 3,776,991 |
| 21 Aug 2007 | INR | 264.75 | 268 | 237.1 | 239 | 239 | -23 (-8.78%) | 3,027,547 |
| 20 Aug 2007 | INR | 265.35 | 272.1 | 261 | 262 | 262 | +8.5 (+3.35%) | 1,737,021 |
| 17 Aug 2007 | INR | 259 | 265 | 238.25 | 253.5 | 253.5 | -5.1 (-1.97%) | 4,098,507 |
| 16 Aug 2007 | INR | 261 | 263.95 | 254.5 | 258.6 | 258.6 | -11.1 (-4.12%) | 2,060,359 |
| 14 Aug 2007 | INR | 274 | 274.7 | 269.1 | 269.7 | 269.7 | -2.3 (-0.85%) | 1,739,178 |
| 13 Aug 2007 | INR | 277 | 284.95 | 270.4 | 272 | 272 | -4 (-1.45%) | 3,064,844 |
| 10 Aug 2007 | INR | 275 | 279.7 | 265 | 276 | 276 | -9.7 (-3.40%) | 3,779,339 |
| 9 Aug 2007 | INR | 295 | 303 | 283.1 | 285.7 | 285.7 | -9.8 (-3.32%) | 2,098,932 |
| 8 Aug 2007 | INR | 291 | 300.85 | 291 | 295.5 | 295.5 | +7.75 (+2.69%) | 2,483,739 |
| 7 Aug 2007 | INR | 283 | 296.9 | 281 | 287.75 | 287.75 | +9.5 (+3.41%) | 4,988,971 |
| 6 Aug 2007 | INR | 270 | 279.3 | 263.7 | 278.25 | 278.25 | +3.35 (+1.22%) | 1,668,802 |
| 3 Aug 2007 | INR | 267 | 280.3 | 267 | 274.9 | 274.9 | +7.65 (+2.86%) | 2,548,931 |
| 2 Aug 2007 | INR | 262 | 274 | 262 | 267.25 | 267.25 | +4.85 (+1.85%) | 2,259,004 |
| 1 Aug 2007 | INR | 273.7 | 279 | 261.2 | 262.4 | 262.4 | -20.9 (-7.38%) | 1,990,658 |
| 31 Jul 2007 | INR | 272 | 286.25 | 268.3 | 283.3 | 283.3 | +13.3 (+4.93%) | 2,098,714 |
| 30 Jul 2007 | INR | 268.15 | 275 | 262.35 | 270 | 270 | +5 (+1.89%) | 1,537,100 |
| 27 Jul 2007 | INR | 270 | 275.9 | 258.2 | 265 | 265 | -12.85 (-4.62%) | 1,856,069 |
| 26 Jul 2007 | INR | 279.9 | 282.7 | 277 | 277.85 | 277.85 | -0.45 (-0.16%) | 1,172,070 |
| 25 Jul 2007 | INR | 277 | 280.5 | 273.1 | 278.3 | 278.3 | +0.3 (+0.11%) | 736,208 |
