| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2007 | INR | 137.25 | 148.45 | 136.8 | 146.8 | 146.8 | +10.1 (+7.39%) | 1,680,046 |
| 31 Aug 2007 | INR | 137 | 139.8 | 135.05 | 136.7 | 136.7 | -0.45 (-0.33%) | 534,422 |
| 30 Aug 2007 | INR | 140 | 142 | 135.25 | 137.15 | 137.15 | 0.0 (0.0%) | 983,940 |
| 29 Aug 2007 | INR | 131.5 | 139.4 | 127 | 137.15 | 137.15 | +3.1 (+2.31%) | 620,291 |
| 28 Aug 2007 | INR | 135.75 | 135.75 | 132.8 | 134.05 | 134.05 | -0.25 (-0.19%) | 291,673 |
| 27 Aug 2007 | INR | 133 | 134.6 | 131.3 | 134.3 | 134.3 | +3.9 (+2.99%) | 402,622 |
| 24 Aug 2007 | INR | 129 | 131.3 | 127.35 | 130.4 | 130.4 | +3.15 (+2.48%) | 264,798 |
| 23 Aug 2007 | INR | 129.8 | 132 | 126.5 | 127.25 | 127.25 | 0.0 (0.0%) | 515,936 |
| 22 Aug 2007 | INR | 128.75 | 128.75 | 124 | 127.25 | 127.25 | +2 (+1.60%) | 156,713 |
| 21 Aug 2007 | INR | 130 | 130 | 122.15 | 125.25 | 125.25 | -3.5 (-2.72%) | 583,264 |
| 20 Aug 2007 | INR | 130 | 132.5 | 128 | 128.75 | 128.75 | +3.25 (+2.59%) | 155,536 |
| 17 Aug 2007 | INR | 129.05 | 131.8 | 119.5 | 125.5 | 125.5 | -3.85 (-2.98%) | 1,039,908 |
| 16 Aug 2007 | INR | 131.9 | 134 | 128 | 129.35 | 129.35 | -6.25 (-4.61%) | 498,602 |
| 14 Aug 2007 | INR | 138 | 138.2 | 135 | 135.6 | 135.6 | -1.3 (-0.95%) | 150,647 |
| 13 Aug 2007 | INR | 137.5 | 139.5 | 136.5 | 136.9 | 136.9 | +2.05 (+1.52%) | 332,645 |
| 10 Aug 2007 | INR | 135 | 135.75 | 130.2 | 134.85 | 134.85 | -2.35 (-1.71%) | 439,384 |
| 9 Aug 2007 | INR | 141.7 | 143.9 | 136.3 | 137.2 | 137.2 | -2.3 (-1.65%) | 690,253 |
| 8 Aug 2007 | INR | 137.8 | 142.45 | 137.75 | 139.5 | 139.5 | +3.3 (+2.42%) | 664,325 |
| 7 Aug 2007 | INR | 138.4 | 139.9 | 135.05 | 136.2 | 136.2 | +0.05 (+0.04%) | 311,904 |
| 6 Aug 2007 | INR | 135.5 | 137.25 | 134.05 | 136.15 | 136.15 | -2.65 (-1.91%) | 680,490 |
| 3 Aug 2007 | INR | 134.95 | 143.85 | 134.95 | 138.8 | 138.8 | +4.35 (+3.24%) | 3,701,992 |
| 2 Aug 2007 | INR | 137.7 | 138 | 133.25 | 134.45 | 134.45 | -0.4 (-0.30%) | 1,158,951 |
| 1 Aug 2007 | INR | 139 | 140.5 | 133 | 134.85 | 134.85 | -6.6 (-4.67%) | 1,340,515 |
| 31 Jul 2007 | INR | 134.3 | 142.1 | 133.05 | 141.45 | 141.45 | +8.15 (+6.11%) | 960,474 |
| 30 Jul 2007 | INR | 136 | 138.4 | 132.1 | 133.3 | 133.3 | -3.05 (-2.24%) | 670,988 |
| 27 Jul 2007 | INR | 137.8 | 139 | 133.5 | 136.35 | 136.35 | -4.1 (-2.92%) | 488,166 |
| 26 Jul 2007 | INR | 145.65 | 146.1 | 139.6 | 140.45 | 140.45 | -4.2 (-2.90%) | 1,198,103 |
| 25 Jul 2007 | INR | 138.1 | 147.4 | 138.05 | 144.65 | 144.65 | +3.65 (+2.59%) | 1,364,994 |
| 24 Jul 2007 | INR | 146.7 | 148.7 | 140 | 141 | 141 | -4.75 (-3.26%) | 914,182 |
| 23 Jul 2007 | INR | 147.85 | 149.9 | 144.1 | 145.75 | 145.75 | -3.1 (-2.08%) | 1,539,540 |
