| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Aug 2007 | INR | 37.9 | 37.9 | 36.9 | 37.4 | 37.4 | +0.5 (+1.36%) | 197,237 |
| 29 Aug 2007 | INR | 35.9 | 36.9 | 34.9 | 36.9 | 36.9 | +1.75 (+4.98%) | 166,472 |
| 28 Aug 2007 | INR | 34.95 | 35.15 | 34 | 35.15 | 35.15 | +1.65 (+4.93%) | 676,540 |
| 27 Aug 2007 | INR | 33.45 | 33.85 | 31.65 | 33.5 | 33.5 | +1.25 (+3.88%) | 346,685 |
| 24 Aug 2007 | INR | 31.75 | 32.3 | 31.25 | 32.25 | 32.25 | +1.4 (+4.54%) | 160,992 |
| 23 Aug 2007 | INR | 31.85 | 31.95 | 30.25 | 30.85 | 30.85 | +0.25 (+0.82%) | 183,571 |
| 22 Aug 2007 | INR | 30.9 | 31 | 29.95 | 30.6 | 30.6 | +0.6 (+2%) | 104,170 |
| 21 Aug 2007 | INR | 30 | 31.85 | 29.95 | 30 | 30 | -1.5 (-4.76%) | 76,061 |
| 20 Aug 2007 | INR | 31.5 | 31.7 | 29.15 | 31.5 | 31.5 | +1.5 (+5%) | 109,700 |
| 17 Aug 2007 | INR | 30.05 | 31.1 | 28.4 | 30 | 30 | +0.2 (+0.67%) | 126,551 |
| 16 Aug 2007 | INR | 29.25 | 30.6 | 29.25 | 29.8 | 29.8 | -0.9 (-2.93%) | 55,342 |
| 14 Aug 2007 | INR | 31.95 | 31.95 | 30.5 | 30.7 | 30.7 | -0.55 (-1.76%) | 88,965 |
| 13 Aug 2007 | INR | 31.4 | 31.4 | 30.55 | 31.25 | 31.25 | +1.25 (+4.17%) | 125,816 |
| 10 Aug 2007 | INR | 28.5 | 31.4 | 28.5 | 30 | 30 | -0.35 (-1.15%) | 57,705 |
| 9 Aug 2007 | INR | 30.1 | 30.75 | 29.5 | 30.35 | 30.35 | +0.85 (+2.88%) | 240,437 |
| 8 Aug 2007 | INR | 28.9 | 29.5 | 28.4 | 29.5 | 29.5 | +1.35 (+4.80%) | 115,177 |
| 7 Aug 2007 | INR | 27.4 | 28.15 | 27 | 28.15 | 28.15 | +0.4 (+1.44%) | 55,577 |
| 6 Aug 2007 | INR | 25.7 | 27.75 | 25.15 | 27.75 | 27.75 | +1.3 (+4.91%) | 108,996 |
| 3 Aug 2007 | INR | 27.95 | 27.95 | 25.95 | 26.45 | 26.45 | -0.65 (-2.40%) | 59,833 |
| 2 Aug 2007 | INR | 27.5 | 28.35 | 26.8 | 27.1 | 27.1 | -1 (-3.56%) | 40,350 |
| 1 Aug 2007 | INR | 29.8 | 29.8 | 28.1 | 28.1 | 28.1 | -1.5 (-5.07%) | 36,300 |
| 31 Jul 2007 | INR | 29.9 | 30 | 28.15 | 29.6 | 29.6 | 0.0 (0.0%) | 148,950 |
| 30 Jul 2007 | INR | 30.05 | 30.85 | 29.1 | 29.6 | 29.6 | -0.6 (-1.99%) | 226,144 |
| 27 Jul 2007 | INR | 31.45 | 31.45 | 30.2 | 30.2 | 30.2 | -1.55 (-4.88%) | 158,962 |
| 26 Jul 2007 | INR | 30 | 32.15 | 29.05 | 31.75 | 31.75 | +2.75 (+9.48%) | 537,549 |
| 25 Jul 2007 | INR | 28 | 29.45 | 26.4 | 29 | 29 | +1.55 (+5.65%) | 762,067 |
| 24 Jul 2007 | INR | 26.4 | 28.4 | 26.4 | 27.45 | 27.45 | +0.9 (+3.39%) | 258,093 |
| 23 Jul 2007 | INR | 28 | 28.7 | 26.55 | 26.55 | 26.55 | -1.65 (-5.85%) | 261,826 |
| 20 Jul 2007 | INR | 28.5 | 29.05 | 27.5 | 28.2 | 28.2 | 0.0 (0.0%) | 239,068 |
| 19 Jul 2007 | INR | 27.8 | 28.4 | 26.65 | 28.2 | 28.2 | +1.6 (+6.02%) | 289,073 |
