| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2007 | INR | 41.55 | 42.1 | 39.3 | 39.45 | 19.725 | -1.9 (-4.59%) | 19,768 |
| 22 Aug 2007 | INR | 40.05 | 42.3 | 39.7 | 41.35 | 20.675 | +0.9 (+2.22%) | 12,611 |
| 21 Aug 2007 | INR | 41.5 | 42.5 | 39.95 | 40.45 | 20.225 | -1.55 (-3.69%) | 13,877 |
| 20 Aug 2007 | INR | 41.95 | 43.35 | 41.65 | 42 | 21 | +1 (+2.44%) | 7,862 |
| 17 Aug 2007 | INR | 43.85 | 43.9 | 40.5 | 41 | 20.5 | -2 (-4.65%) | 31,876 |
| 16 Aug 2007 | INR | 42.5 | 43.75 | 42.05 | 43 | 21.5 | -1 (-2.27%) | 13,272 |
| 14 Aug 2007 | INR | 45 | 45.15 | 43.8 | 44 | 22 | -0.15 (-0.34%) | 8,307 |
| 13 Aug 2007 | INR | 44.75 | 44.95 | 43.05 | 44.15 | 22.075 | +0.55 (+1.26%) | 9,422 |
| 10 Aug 2007 | INR | 42 | 43.95 | 42 | 43.6 | 21.8 | -0.1 (-0.23%) | 17,567 |
| 9 Aug 2007 | INR | 46 | 46.2 | 43 | 43.7 | 21.85 | -1.35 (-3.00%) | 23,470 |
| 8 Aug 2007 | INR | 45.5 | 46.65 | 45 | 45.05 | 22.525 | -0.45 (-0.99%) | 14,174 |
| 7 Aug 2007 | INR | 47 | 47.05 | 44.1 | 45.5 | 22.75 | +0.15 (+0.33%) | 21,748 |
| 6 Aug 2007 | INR | 45 | 45.35 | 42.9 | 45.35 | 22.675 | +0.35 (+0.78%) | 22,126 |
| 3 Aug 2007 | INR | 43.95 | 45.05 | 43.9 | 45 | 22.5 | +2.05 (+4.77%) | 39,952 |
| 2 Aug 2007 | INR | 42.65 | 44.95 | 42.6 | 42.95 | 21.475 | -0.65 (-1.49%) | 17,882 |
| 1 Aug 2007 | INR | 46.65 | 46.65 | 43.6 | 43.6 | 21.8 | -2.25 (-4.91%) | 16,104 |
| 31 Jul 2007 | INR | 47.85 | 48 | 45.3 | 45.85 | 22.925 | -1.8 (-3.78%) | 19,116 |
| 30 Jul 2007 | INR | 46.9 | 48.15 | 46.5 | 47.65 | 23.825 | +0.65 (+1.38%) | 19,065 |
| 27 Jul 2007 | INR | 47.05 | 48.05 | 46.65 | 47 | 23.5 | -2.05 (-4.18%) | 21,083 |
| 26 Jul 2007 | INR | 47.05 | 49.35 | 47 | 49.05 | 24.525 | +1.85 (+3.92%) | 19,377 |
| 25 Jul 2007 | INR | 49.5 | 49.75 | 47 | 47.2 | 23.6 | -1.8 (-3.67%) | 14,391 |
| 24 Jul 2007 | INR | 47.65 | 51.1 | 47.55 | 49 | 24.5 | +0.3 (+0.62%) | 37,757 |
| 23 Jul 2007 | INR | 49.4 | 51 | 48.25 | 48.7 | 24.35 | -1.65 (-3.28%) | 16,492 |
| 20 Jul 2007 | INR | 51.6 | 52.8 | 49.6 | 50.35 | 25.175 | -0.8 (-1.56%) | 30,692 |
| 19 Jul 2007 | INR | 51 | 53.45 | 50 | 51.15 | 25.575 | +0.1 (+0.20%) | 28,798 |
| 18 Jul 2007 | INR | 53.85 | 53.85 | 50.9 | 51.05 | 25.525 | -2.45 (-4.58%) | 31,578 |
| 17 Jul 2007 | INR | 57.45 | 57.45 | 53.35 | 53.5 | 26.75 | -2.65 (-4.72%) | 68,096 |
| 16 Jul 2007 | INR | 56.55 | 56.55 | 54 | 56.15 | 28.075 | +2.25 (+4.17%) | 202,602 |
| 13 Jul 2007 | INR | 53.9 | 53.9 | 53.9 | 53.9 | 26.95 | +2.55 (+4.97%) | 24,681 |
| 12 Jul 2007 | INR | 49.9 | 51.35 | 49.9 | 51.35 | 25.675 | +2.4 (+4.90%) | 62,521 |
