| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Aug 2007 | INR | 27.8 | 29.85 | 27.8 | 28.45 | 28.45 | +1.5 (+5.57%) | 1,840,053 |
| 30 Aug 2007 | INR | 27.45 | 28.1 | 26.85 | 26.95 | 26.95 | -0.05 (-0.19%) | 1,407,713 |
| 29 Aug 2007 | INR | 26.5 | 27.75 | 26.15 | 27 | 27 | +0.05 (+0.19%) | 490,554 |
| 28 Aug 2007 | INR | 27.2 | 27.65 | 26.05 | 26.95 | 26.95 | -0.05 (-0.19%) | 399,379 |
| 27 Aug 2007 | INR | 27.8 | 28.3 | 26.5 | 27 | 27 | +1.05 (+4.05%) | 1,157,711 |
| 24 Aug 2007 | INR | 25.25 | 27.8 | 25.15 | 25.95 | 25.95 | +0.85 (+3.39%) | 960,508 |
| 23 Aug 2007 | INR | 25.95 | 27 | 24.85 | 25.1 | 25.1 | -0.25 (-0.99%) | 512,087 |
| 22 Aug 2007 | INR | 25.8 | 25.95 | 24.8 | 25.35 | 25.35 | +0.1 (+0.40%) | 168,099 |
| 21 Aug 2007 | INR | 25.9 | 26.3 | 25.05 | 25.25 | 25.25 | -0.15 (-0.59%) | 244,528 |
| 20 Aug 2007 | INR | 26.95 | 27.45 | 25.25 | 25.4 | 25.4 | -0.45 (-1.74%) | 428,868 |
| 17 Aug 2007 | INR | 26.9 | 27 | 25.75 | 25.85 | 25.85 | -0.95 (-3.54%) | 470,339 |
| 16 Aug 2007 | INR | 27.4 | 27.5 | 26.5 | 26.8 | 26.8 | -1.25 (-4.46%) | 208,722 |
| 14 Aug 2007 | INR | 28.3 | 28.4 | 27.95 | 28.05 | 28.05 | +0.1 (+0.36%) | 115,063 |
| 13 Aug 2007 | INR | 28.8 | 29.45 | 27.85 | 27.95 | 27.95 | -0.35 (-1.24%) | 327,248 |
| 10 Aug 2007 | INR | 27.75 | 28.6 | 26.25 | 28.3 | 28.3 | 0.0 (0.0%) | 154,068 |
| 9 Aug 2007 | INR | 28.5 | 30.6 | 28.1 | 28.3 | 28.3 | +0.35 (+1.25%) | 731,024 |
| 8 Aug 2007 | INR | 28.65 | 30 | 27.8 | 27.95 | 27.95 | -1.1 (-3.79%) | 692,515 |
| 7 Aug 2007 | INR | 29.8 | 29.8 | 28.95 | 29.05 | 29.05 | -0.4 (-1.36%) | 93,812 |
| 6 Aug 2007 | INR | 29 | 29.45 | 28.35 | 29.45 | 29.45 | +0.15 (+0.51%) | 89,739 |
| 3 Aug 2007 | INR | 29.5 | 29.95 | 29.05 | 29.3 | 29.3 | +0.15 (+0.51%) | 122,127 |
| 2 Aug 2007 | INR | 28.5 | 30.4 | 28.5 | 29.15 | 29.15 | +0.4 (+1.39%) | 194,958 |
| 1 Aug 2007 | INR | 29.6 | 29.8 | 28.55 | 28.75 | 28.75 | -1.15 (-3.85%) | 187,028 |
| 31 Jul 2007 | INR | 31 | 31.2 | 29.7 | 29.9 | 29.9 | -0.6 (-1.97%) | 308,064 |
| 30 Jul 2007 | INR | 29.3 | 31.7 | 27.4 | 30.5 | 30.5 | +0.7 (+2.35%) | 307,734 |
| 27 Jul 2007 | INR | 31 | 31.5 | 29.65 | 29.8 | 29.8 | -2.05 (-6.44%) | 657,527 |
| 26 Jul 2007 | INR | 32.35 | 33 | 31.55 | 31.85 | 31.85 | +0.1 (+0.31%) | 227,659 |
| 25 Jul 2007 | INR | 31 | 32.4 | 30.5 | 31.75 | 31.75 | +0.45 (+1.44%) | 121,464 |
| 24 Jul 2007 | INR | 32.5 | 33.25 | 30.9 | 31.3 | 31.3 | -0.9 (-2.80%) | 301,212 |
| 23 Jul 2007 | INR | 32 | 34.1 | 31.55 | 32.2 | 32.2 | +0.25 (+0.78%) | 262,036 |
| 20 Jul 2007 | INR | 33.25 | 33.25 | 31.75 | 31.95 | 31.95 | -0.75 (-2.29%) | 234,933 |
