| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Sep 2007 | INR | 706 | 729.5 | 702 | 705 | 70.5 | +3.95 (+0.56%) | 41,721 |
| 5 Sep 2007 | INR | 704.7 | 730 | 682 | 701.05 | 70.105 | +8.85 (+1.28%) | 33,552 |
| 4 Sep 2007 | INR | 681 | 715 | 681 | 692.2 | 69.22 | +17.2 (+2.55%) | 29,035 |
| 3 Sep 2007 | INR | 641 | 684.85 | 641 | 675 | 67.5 | +39 (+6.13%) | 23,331 |
| 31 Aug 2007 | INR | 643.95 | 645 | 635 | 636 | 63.6 | -8.7 (-1.35%) | 2,205 |
| 30 Aug 2007 | INR | 652 | 652 | 620 | 644.7 | 64.47 | +1.7 (+0.26%) | 114,318 |
| 29 Aug 2007 | INR | 600.5 | 654 | 600.5 | 643 | 64.3 | -7 (-1.08%) | 214,483 |
| 28 Aug 2007 | INR | 635.5 | 663 | 635.5 | 650 | 65 | -6.9 (-1.05%) | 3,004 |
| 27 Aug 2007 | INR | 635 | 667.6 | 635 | 656.9 | 65.69 | +16.9 (+2.64%) | 14,030 |
| 24 Aug 2007 | INR | 630.15 | 640 | 622.5 | 640 | 64 | +14 (+2.24%) | 1,292 |
| 23 Aug 2007 | INR | 658.7 | 658.7 | 620 | 626 | 62.6 | -19 (-2.95%) | 10,819 |
| 22 Aug 2007 | INR | 610 | 650 | 600 | 645 | 64.5 | +22.5 (+3.61%) | 14,785 |
| 21 Aug 2007 | INR | 617 | 622.75 | 616.55 | 622.5 | 62.25 | -2.5 (-0.40%) | 4,067 |
| 20 Aug 2007 | INR | 649 | 649 | 620 | 625 | 62.5 | +12 (+1.96%) | 3,068 |
| 17 Aug 2007 | INR | 625.25 | 630 | 597.25 | 613 | 61.3 | -18 (-2.85%) | 9,552 |
| 16 Aug 2007 | INR | 608 | 636 | 608 | 631 | 63.1 | -3 (-0.47%) | 12,213 |
| 14 Aug 2007 | INR | 645 | 648 | 633 | 634 | 63.4 | -16.05 (-2.47%) | 2,290 |
| 13 Aug 2007 | INR | 653.45 | 656 | 643.5 | 650.05 | 65.005 | +8.05 (+1.25%) | 4,823 |
| 10 Aug 2007 | INR | 590 | 645 | 581.05 | 642 | 64.2 | +8 (+1.26%) | 5,321 |
| 9 Aug 2007 | INR | 653.9 | 666 | 630 | 634 | 63.4 | -11 (-1.71%) | 19,766 |
| 8 Aug 2007 | INR | 633 | 667.9 | 633 | 645 | 64.5 | +14.9 (+2.36%) | 28,503 |
| 7 Aug 2007 | INR | 640 | 653 | 630.1 | 630.1 | 63.01 | -2.95 (-0.47%) | 4,940 |
| 6 Aug 2007 | INR | 630 | 646 | 591.1 | 633.05 | 63.305 | +1.05 (+0.17%) | 6,405 |
| 3 Aug 2007 | INR | 658.9 | 672.5 | 631.5 | 632 | 63.2 | -7 (-1.10%) | 20,751 |
| 2 Aug 2007 | INR | 623 | 653 | 612 | 639 | 63.9 | +28.9 (+4.74%) | 17,770 |
| 1 Aug 2007 | INR | 630.5 | 637.95 | 607 | 610.1 | 61.01 | -29.9 (-4.67%) | 21,196 |
| 31 Jul 2007 | INR | 631 | 655 | 631 | 640 | 64 | +22 (+3.56%) | 14,734 |
| 30 Jul 2007 | INR | 610 | 633 | 581.05 | 618 | 61.8 | -2.5 (-0.40%) | 5,471 |
| 27 Jul 2007 | INR | 644.95 | 644.95 | 606.55 | 620.5 | 62.05 | -29.5 (-4.54%) | 16,765 |
| 26 Jul 2007 | INR | 640 | 680 | 635.05 | 650 | 65 | +23.85 (+3.81%) | 37,844 |
