| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Aug 2007 | INR | 47.7 | 48.8 | 47 | 48.3 | 24.15 | -0.6 (-1.23%) | 17,412 |
| 28 Aug 2007 | INR | 47.7 | 49.5 | 47.65 | 48.9 | 24.45 | +1.35 (+2.84%) | 42,331 |
| 27 Aug 2007 | INR | 48 | 48.75 | 47.4 | 47.55 | 23.775 | +0.75 (+1.60%) | 17,955 |
| 24 Aug 2007 | INR | 47 | 47.2 | 46.25 | 46.8 | 23.4 | +0.05 (+0.11%) | 16,310 |
| 23 Aug 2007 | INR | 48.35 | 48.5 | 46.55 | 46.75 | 23.375 | -0.45 (-0.95%) | 23,448 |
| 22 Aug 2007 | INR | 48.6 | 48.6 | 46.75 | 47.2 | 23.6 | -1.35 (-2.78%) | 28,882 |
| 21 Aug 2007 | INR | 48.7 | 49.7 | 48.5 | 48.55 | 24.275 | +0.4 (+0.83%) | 69,973 |
| 20 Aug 2007 | INR | 50.1 | 51.9 | 47.9 | 48.15 | 24.075 | -0.55 (-1.13%) | 63,066 |
| 17 Aug 2007 | INR | 48.5 | 49.6 | 48 | 48.7 | 24.35 | -1.25 (-2.50%) | 56,959 |
| 16 Aug 2007 | INR | 50.25 | 50.3 | 48.25 | 49.95 | 24.975 | -1.3 (-2.54%) | 56,791 |
| 14 Aug 2007 | INR | 51.9 | 52.4 | 50.5 | 51.25 | 25.625 | 0.0 (0.0%) | 132,733 |
| 13 Aug 2007 | INR | 49 | 53.3 | 49 | 51.25 | 25.625 | +2.35 (+4.81%) | 417,043 |
| 10 Aug 2007 | INR | 48 | 49.7 | 46 | 48.9 | 24.45 | +0.25 (+0.51%) | 52,177 |
| 9 Aug 2007 | INR | 48.55 | 50.2 | 48.45 | 48.65 | 24.325 | -0.8 (-1.62%) | 52,349 |
| 8 Aug 2007 | INR | 49.3 | 50.5 | 49 | 49.45 | 24.725 | -0.25 (-0.50%) | 30,282 |
| 7 Aug 2007 | INR | 50.6 | 50.95 | 49.35 | 49.7 | 24.85 | +0.25 (+0.51%) | 34,453 |
| 6 Aug 2007 | INR | 48 | 49.8 | 48 | 49.45 | 24.725 | -0.1 (-0.20%) | 27,223 |
| 3 Aug 2007 | INR | 48.5 | 49.95 | 48.1 | 49.55 | 24.775 | +1.4 (+2.91%) | 50,075 |
| 2 Aug 2007 | INR | 49 | 49.9 | 47.6 | 48.15 | 24.075 | -0.75 (-1.53%) | 24,888 |
| 1 Aug 2007 | INR | 50.4 | 50.4 | 47.9 | 48.9 | 24.45 | -1.2 (-2.40%) | 59,270 |
| 31 Jul 2007 | INR | 50.45 | 50.5 | 50 | 50.1 | 25.05 | +0.1 (+0.20%) | 22,973 |
| 30 Jul 2007 | INR | 49 | 50.7 | 49 | 50 | 25 | -0.05 (-0.10%) | 44,168 |
| 27 Jul 2007 | INR | 49.6 | 51.95 | 48 | 50.05 | 25.025 | -0.15 (-0.30%) | 167,441 |
| 26 Jul 2007 | INR | 50 | 50.9 | 50 | 50.2 | 25.1 | +0.15 (+0.30%) | 60,656 |
| 25 Jul 2007 | INR | 50.2 | 50.5 | 49.15 | 50.05 | 25.025 | -0.05 (-0.10%) | 108,385 |
| 24 Jul 2007 | INR | 50.85 | 50.85 | 50 | 50.1 | 25.05 | -0.05 (-0.10%) | 63,525 |
| 23 Jul 2007 | INR | 49 | 51.4 | 48 | 50.15 | 25.075 | +1.6 (+3.30%) | 103,656 |
| 20 Jul 2007 | INR | 48.25 | 49.75 | 48.2 | 48.55 | 24.275 | -0.45 (-0.92%) | 50,214 |
| 19 Jul 2007 | INR | 48.35 | 50 | 48.3 | 49 | 24.5 | +0.05 (+0.10%) | 50,112 |
| 18 Jul 2007 | INR | 49.5 | 50 | 48 | 48.95 | 24.475 | -0.15 (-0.31%) | 78,922 |
