| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Sep 2007 | INR | 50.7 | 53 | 48.75 | 51.3 | 51.3 | +1.8 (+3.64%) | 55,841 |
| 4 Sep 2007 | INR | 49.95 | 50.9 | 49.3 | 49.5 | 49.5 | -0.7 (-1.39%) | 14,166 |
| 3 Sep 2007 | INR | 47 | 50.8 | 46.55 | 50.2 | 50.2 | +3.95 (+8.54%) | 31,222 |
| 31 Aug 2007 | INR | 46.5 | 47 | 45.85 | 46.25 | 46.25 | -0.45 (-0.96%) | 3,752 |
| 30 Aug 2007 | INR | 46.5 | 47.3 | 46.15 | 46.7 | 46.7 | +0.2 (+0.43%) | 9,463 |
| 29 Aug 2007 | INR | 46.3 | 47.25 | 46.3 | 46.5 | 46.5 | -1 (-2.11%) | 2,784 |
| 28 Aug 2007 | INR | 47.15 | 47.5 | 46.05 | 47.5 | 47.5 | +0.35 (+0.74%) | 5,571 |
| 27 Aug 2007 | INR | 45.65 | 48 | 45.65 | 47.15 | 47.15 | +1.95 (+4.31%) | 464 |
| 24 Aug 2007 | INR | 46.5 | 46.5 | 45.2 | 45.2 | 45.2 | -0.95 (-2.06%) | 3,867 |
| 23 Aug 2007 | INR | 46.65 | 49.2 | 45.15 | 46.15 | 46.15 | +0.1 (+0.22%) | 6,232 |
| 22 Aug 2007 | INR | 46.2 | 47 | 45.15 | 46.05 | 46.05 | -2.45 (-5.05%) | 3,089 |
| 21 Aug 2007 | INR | 48 | 48.75 | 47.1 | 48.5 | 48.5 | +0.25 (+0.52%) | 24,746 |
| 20 Aug 2007 | INR | 51.85 | 51.85 | 47.55 | 48.25 | 48.25 | +0.2 (+0.42%) | 9,568 |
| 17 Aug 2007 | INR | 52.5 | 55.3 | 46.35 | 48.05 | 48.05 | -2.25 (-4.47%) | 48,829 |
| 16 Aug 2007 | INR | 47 | 51.85 | 46.25 | 50.3 | 50.3 | +2.15 (+4.47%) | 40,537 |
| 14 Aug 2007 | INR | 46.05 | 48.85 | 46.05 | 48.15 | 48.15 | +0.6 (+1.26%) | 3,911 |
| 13 Aug 2007 | INR | 47.75 | 48.35 | 47.05 | 47.55 | 47.55 | +0.55 (+1.17%) | 5,140 |
| 10 Aug 2007 | INR | 48 | 48 | 43.15 | 47 | 47 | -0.85 (-1.78%) | 10,169 |
| 9 Aug 2007 | INR | 48.2 | 48.9 | 47.6 | 47.85 | 47.85 | -0.1 (-0.21%) | 13,281 |
| 8 Aug 2007 | INR | 48.25 | 48.75 | 47.5 | 47.95 | 47.95 | +0.9 (+1.91%) | 2,456 |
| 7 Aug 2007 | INR | 47.9 | 47.95 | 46.7 | 47.05 | 47.05 | -0.3 (-0.63%) | 13,332 |
| 6 Aug 2007 | INR | 47.05 | 47.9 | 45.55 | 47.35 | 47.35 | -0.2 (-0.42%) | 5,360 |
| 3 Aug 2007 | INR | 48.85 | 48.85 | 47.55 | 47.55 | 47.55 | +0.3 (+0.63%) | 4,726 |
| 2 Aug 2007 | INR | 47.15 | 48.2 | 47.15 | 47.25 | 47.25 | -0.45 (-0.94%) | 4,085 |
| 1 Aug 2007 | INR | 48.15 | 49.75 | 47.1 | 47.7 | 47.7 | -2.1 (-4.22%) | 10,737 |
| 31 Jul 2007 | INR | 48.6 | 50.95 | 48.6 | 49.8 | 49.8 | +0.45 (+0.91%) | 3,219 |
| 30 Jul 2007 | INR | 48.05 | 51 | 47.2 | 49.35 | 49.35 | -0.05 (-0.10%) | 7,448 |
| 27 Jul 2007 | INR | 51.8 | 51.8 | 49 | 49.4 | 49.4 | -2.9 (-5.54%) | 6,011 |
| 26 Jul 2007 | INR | 51 | 53.5 | 50.55 | 52.3 | 52.3 | +1.85 (+3.67%) | 9,453 |
| 25 Jul 2007 | INR | 52.5 | 52.7 | 50.15 | 50.45 | 50.45 | -2 (-3.81%) | 6,754 |
