| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2007 | INR | 465 | 474.9 | 455 | 460.85 | 460.85 | -9.05 (-1.93%) | 11,464 |
| 31 Aug 2007 | INR | 472 | 475 | 452 | 469.9 | 469.9 | +4.9 (+1.05%) | 13,268 |
| 30 Aug 2007 | INR | 450 | 478 | 434.25 | 465 | 465 | +10.1 (+2.22%) | 14,058 |
| 29 Aug 2007 | INR | 443 | 458.6 | 432.3 | 454.9 | 454.9 | +14.9 (+3.39%) | 11,813 |
| 28 Aug 2007 | INR | 440 | 444 | 435 | 440 | 440 | -3.9 (-0.88%) | 1,346 |
| 27 Aug 2007 | INR | 430.5 | 445 | 422.15 | 443.9 | 443.9 | +23.8 (+5.67%) | 1,814 |
| 24 Aug 2007 | INR | 423.15 | 429.95 | 420.1 | 420.1 | 420.1 | -2.9 (-0.69%) | 931 |
| 23 Aug 2007 | INR | 435 | 444.9 | 422.35 | 423 | 423 | -2 (-0.47%) | 9,134 |
| 22 Aug 2007 | INR | 422 | 434.95 | 420 | 425 | 425 | -6 (-1.39%) | 971 |
| 21 Aug 2007 | INR | 410.4 | 451.7 | 410.4 | 431 | 431 | +0.95 (+0.22%) | 11,011 |
| 20 Aug 2007 | INR | 445.05 | 447.75 | 430.05 | 430.05 | 430.05 | -2.45 (-0.57%) | 3,187 |
| 17 Aug 2007 | INR | 463.5 | 463.5 | 426 | 432.5 | 432.5 | -8.5 (-1.93%) | 17,255 |
| 16 Aug 2007 | INR | 446.85 | 447 | 425.05 | 441 | 441 | -4 (-0.90%) | 15,428 |
| 14 Aug 2007 | INR | 478.75 | 478.75 | 438 | 445 | 445 | -30 (-6.32%) | 70,395 |
| 13 Aug 2007 | INR | 480 | 480 | 462.7 | 475 | 475 | +3.75 (+0.80%) | 13,266 |
| 10 Aug 2007 | INR | 472 | 478.5 | 461.9 | 471.25 | 471.25 | -3.75 (-0.79%) | 14,609 |
| 9 Aug 2007 | INR | 505 | 510 | 467 | 475 | 475 | -22.5 (-4.52%) | 29,242 |
| 8 Aug 2007 | INR | 518 | 518 | 487 | 497.5 | 497.5 | -0.5 (-0.10%) | 17,189 |
| 7 Aug 2007 | INR | 504 | 504 | 486 | 498 | 498 | +8 (+1.63%) | 14,199 |
| 6 Aug 2007 | INR | 516 | 516 | 486 | 490 | 490 | -28 (-5.41%) | 24,783 |
| 3 Aug 2007 | INR | 519.4 | 519.9 | 502 | 518 | 518 | +3 (+0.58%) | 23,701 |
| 2 Aug 2007 | INR | 500 | 517.9 | 475 | 515 | 515 | +35 (+7.29%) | 37,384 |
| 1 Aug 2007 | INR | 503.8 | 503.8 | 476.1 | 480 | 480 | -26 (-5.14%) | 20,950 |
| 31 Jul 2007 | INR | 505 | 515 | 480.05 | 506 | 506 | +4 (+0.80%) | 22,163 |
| 30 Jul 2007 | INR | 520 | 520 | 482 | 502 | 502 | +7 (+1.41%) | 23,629 |
| 27 Jul 2007 | INR | 505 | 510 | 481.35 | 495 | 495 | -20 (-3.88%) | 25,511 |
| 26 Jul 2007 | INR | 500 | 515 | 495 | 515 | 515 | +16.4 (+3.29%) | 21,897 |
| 25 Jul 2007 | INR | 505 | 508 | 492.25 | 498.6 | 498.6 | -9.4 (-1.85%) | 23,886 |
| 24 Jul 2007 | INR | 510 | 520 | 490.1 | 508 | 508 | +1 (+0.20%) | 28,224 |
| 23 Jul 2007 | INR | 512 | 513.1 | 503 | 507 | 507 | -2 (-0.39%) | 32,455 |
