| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Aug 2007 | INR | 61.9 | 63.45 | 61.9 | 63 | 62.8137 | +1.55 (+2.52%) | 303,247 |
| 30 Aug 2007 | INR | 60 | 63.4 | 59 | 61.45 | 61.2683 | +2.65 (+4.51%) | 664,592 |
| 29 Aug 2007 | INR | 58.7 | 59.7 | 58.1 | 58.8 | 58.6261 | -1.35 (-2.24%) | 252,142 |
| 28 Aug 2007 | INR | 57 | 60.8 | 56.3 | 60.15 | 59.9721 | +3.75 (+6.65%) | 1,263,337 |
| 27 Aug 2007 | INR | 56.5 | 57.85 | 56.15 | 56.4 | 56.2332 | +0.5 (+0.89%) | 75,398 |
| 24 Aug 2007 | INR | 55 | 56.25 | 55 | 55.9 | 55.7347 | +1.15 (+2.10%) | 82,387 |
| 23 Aug 2007 | INR | 55.9 | 56.25 | 54.5 | 54.75 | 54.5881 | -0.45 (-0.82%) | 91,055 |
| 22 Aug 2007 | INR | 56.5 | 56.8 | 54.1 | 55.2 | 55.0368 | +0.2 (+0.36%) | 124,497 |
| 21 Aug 2007 | INR | 56 | 59 | 54.6 | 55 | 54.8374 | 0.0 (0.0%) | 414,437 |
| 20 Aug 2007 | INR | 56 | 56.45 | 54.8 | 55 | 54.8374 | +0.95 (+1.76%) | 151,068 |
| 17 Aug 2007 | INR | 54.5 | 55.25 | 53.55 | 54.05 | 53.8902 | -0.6 (-1.10%) | 223,959 |
| 16 Aug 2007 | INR | 54.75 | 56.3 | 53 | 54.65 | 54.4884 | -1.2 (-2.15%) | 315,218 |
| 14 Aug 2007 | INR | 57.5 | 57.5 | 55.6 | 55.85 | 55.6848 | -1.45 (-2.53%) | 138,253 |
| 13 Aug 2007 | INR | 55.95 | 57.6 | 55.8 | 57.3 | 57.1306 | +2.15 (+3.90%) | 368,937 |
| 10 Aug 2007 | INR | 55 | 55.3 | 52 | 55.15 | 54.9869 | -0.9 (-1.61%) | 221,231 |
| 9 Aug 2007 | INR | 58 | 59 | 55.7 | 56.05 | 55.8842 | -1.55 (-2.69%) | 334,192 |
| 8 Aug 2007 | INR | 57 | 58.5 | 56.8 | 57.6 | 57.4297 | +1 (+1.77%) | 335,305 |
| 7 Aug 2007 | INR | 58.2 | 59.45 | 56 | 56.6 | 56.4326 | -1.1 (-1.91%) | 314,235 |
| 6 Aug 2007 | INR | 56.7 | 58.05 | 55.25 | 57.7 | 57.5294 | -0.45 (-0.77%) | 507,632 |
| 3 Aug 2007 | INR | 55 | 60.3 | 55 | 58.15 | 57.978 | +3.55 (+6.50%) | 1,597,225 |
| 2 Aug 2007 | INR | 53.45 | 56.4 | 52.65 | 54.6 | 54.4385 | +1.4 (+2.63%) | 450,137 |
| 1 Aug 2007 | INR | 55.25 | 55.25 | 52.5 | 53.2 | 53.0427 | -2.4 (-4.32%) | 375,019 |
| 31 Jul 2007 | INR | 53.75 | 58 | 53.75 | 55.6 | 55.4356 | +2.25 (+4.22%) | 1,148,564 |
| 30 Jul 2007 | INR | 53.05 | 53.9 | 52 | 53.35 | 53.1922 | +0.35 (+0.66%) | 265,934 |
| 27 Jul 2007 | INR | 53.8 | 55.4 | 52.5 | 53 | 52.8433 | -1.55 (-2.84%) | 628,062 |
| 26 Jul 2007 | INR | 55 | 55.5 | 53.8 | 54.55 | 54.3887 | -0.05 (-0.09%) | 533,878 |
| 25 Jul 2007 | INR | 55.05 | 55.45 | 53.1 | 54.6 | 54.4385 | -1.15 (-2.06%) | 405,363 |
| 24 Jul 2007 | INR | 56.95 | 58.3 | 54.4 | 55.75 | 55.5851 | -1.1 (-1.93%) | 1,276,004 |
| 23 Jul 2007 | INR | 55.1 | 63 | 55.05 | 56.85 | 56.6819 | +2.15 (+3.93%) | 3,643,538 |
| 20 Jul 2007 | INR | 47.2 | 56.5 | 47.2 | 54.7 | 54.5382 | +7.6 (+16.14%) | 3,692,816 |
