| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Aug 2007 | INR | 50.5 | 50.5 | 48 | 48.05 | 48.05 | -1.9 (-3.80%) | 87,960 |
| 9 Aug 2007 | INR | 51 | 51 | 47.75 | 49.95 | 49.95 | +0.05 (+0.10%) | 83,060 |
| 8 Aug 2007 | INR | 48.25 | 50 | 47.3 | 49.9 | 49.9 | +0.4 (+0.81%) | 64,422 |
| 7 Aug 2007 | INR | 49.5 | 51.7 | 49.3 | 49.5 | 49.5 | -2.3 (-4.44%) | 13,370 |
| 6 Aug 2007 | INR | 52.35 | 52.5 | 50.05 | 51.8 | 51.8 | +0.8 (+1.57%) | 107,890 |
| 3 Aug 2007 | INR | 49.9 | 52.25 | 49.9 | 51 | 51 | +0.1 (+0.20%) | 234,090 |
| 2 Aug 2007 | INR | 49.05 | 51 | 49 | 50.9 | 50.9 | +1.55 (+3.14%) | 71,110 |
| 1 Aug 2007 | INR | 51.3 | 51.4 | 49.05 | 49.35 | 49.35 | -2 (-3.89%) | 6,557 |
| 31 Jul 2007 | INR | 51.1 | 51.35 | 46.55 | 51.35 | 51.35 | +2.35 (+4.80%) | 127,906 |
| 30 Jul 2007 | INR | 53.25 | 53.25 | 48.5 | 49 | 49 | -2 (-3.92%) | 3,400 |
| 27 Jul 2007 | INR | 53.3 | 53.3 | 50.75 | 51 | 51 | -2.4 (-4.49%) | 3,437 |
| 26 Jul 2007 | INR | 53.45 | 55.2 | 53.05 | 53.4 | 53.4 | -0.6 (-1.11%) | 13,769 |
| 25 Jul 2007 | INR | 55.75 | 55.75 | 52.05 | 54 | 54 | -1.25 (-2.26%) | 44,775 |
| 24 Jul 2007 | INR | 57 | 57 | 52.35 | 55.25 | 55.25 | +0.5 (+0.91%) | 29,907 |
| 23 Jul 2007 | INR | 56.75 | 56.75 | 54.35 | 54.75 | 54.75 | -2.25 (-3.95%) | 14,457 |
| 20 Jul 2007 | INR | 55.05 | 57 | 53.95 | 57 | 57 | +2 (+3.64%) | 29,788 |
| 19 Jul 2007 | INR | 57.5 | 57.5 | 54.9 | 55 | 55 | -0.9 (-1.61%) | 26,288 |
| 18 Jul 2007 | INR | 55.3 | 57.7 | 55 | 55.9 | 55.9 | -0.35 (-0.62%) | 3,355 |
| 17 Jul 2007 | INR | 52.55 | 57.2 | 52.55 | 56.25 | 56.25 | +1.8 (+3.31%) | 24,087 |
| 16 Jul 2007 | INR | 53.75 | 56.5 | 53.05 | 54.45 | 54.45 | -0.1 (-0.18%) | 30,090 |
| 13 Jul 2007 | INR | 55.75 | 55.9 | 53.8 | 54.55 | 54.55 | -0.45 (-0.82%) | 23,844 |
| 12 Jul 2007 | INR | 55 | 56 | 53 | 55 | 55 | -0.3 (-0.54%) | 63,228 |
| 11 Jul 2007 | INR | 51.55 | 55.5 | 51.55 | 55.3 | 55.3 | +2.15 (+4.05%) | 68,042 |
| 10 Jul 2007 | INR | 57 | 57.3 | 52.9 | 53.15 | 53.15 | -2.25 (-4.06%) | 57,027 |
| 9 Jul 2007 | INR | 55.8 | 57 | 53.2 | 55.4 | 55.4 | +0.65 (+1.19%) | 6,255 |
| 6 Jul 2007 | INR | 56.6 | 56.6 | 52.85 | 54.75 | 54.75 | +0.1 (+0.18%) | 7,884 |
| 5 Jul 2007 | INR | 56 | 56 | 53 | 54.65 | 54.65 | -0.1 (-0.18%) | 4,679 |
| 4 Jul 2007 | INR | 54 | 55.2 | 52.55 | 54.75 | 54.75 | +1.05 (+1.96%) | 11,995 |
| 3 Jul 2007 | INR | 52.25 | 53.7 | 50.5 | 53.7 | 53.7 | +3.35 (+6.65%) | 15,842 |
| 2 Jul 2007 | INR | 53.8 | 54.2 | 50.1 | 50.35 | 50.35 | -1.5 (-2.89%) | 18,486 |
