| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Aug 2007 | INR | 22.3 | 23.05 | 22.3 | 23 | 230 | +0.4 (+1.77%) | 11,282 |
| 30 Aug 2007 | INR | 22.65 | 22.75 | 22.1 | 22.6 | 226 | +0.55 (+2.49%) | 9,551 |
| 29 Aug 2007 | INR | 21.8 | 22.25 | 21.2 | 22.05 | 220.5 | +0.2 (+0.92%) | 11,365 |
| 28 Aug 2007 | INR | 22 | 22.5 | 21.1 | 21.85 | 218.5 | +0.15 (+0.69%) | 14,357 |
| 27 Aug 2007 | INR | 21.6 | 22.5 | 21.5 | 21.7 | 217 | +0.1 (+0.46%) | 17,601 |
| 24 Aug 2007 | INR | 22 | 22.2 | 20.5 | 21.6 | 216 | +0.05 (+0.23%) | 20,803 |
| 23 Aug 2007 | INR | 21.65 | 23.6 | 21.55 | 21.55 | 215.5 | -1.35 (-5.90%) | 18,387 |
| 22 Aug 2007 | INR | 23 | 23 | 22.5 | 22.9 | 229 | -0.75 (-3.17%) | 14,678 |
| 21 Aug 2007 | INR | 25 | 25 | 23.65 | 23.65 | 236.5 | -1.2 (-4.83%) | 22,639 |
| 20 Aug 2007 | INR | 25.55 | 26 | 24.6 | 24.85 | 248.5 | -0.15 (-0.60%) | 26,394 |
| 17 Aug 2007 | INR | 25 | 25.9 | 24.8 | 25 | 250 | -1.1 (-4.21%) | 42,174 |
| 16 Aug 2007 | INR | 26.1 | 27.15 | 26.1 | 26.1 | 261 | -1.05 (-3.87%) | 145,857 |
| 14 Aug 2007 | INR | 27.7 | 27.7 | 26.8 | 27.15 | 271.5 | +0.25 (+0.93%) | 63,158 |
| 13 Aug 2007 | INR | 27.95 | 28.45 | 26.5 | 26.9 | 269 | -0.4 (-1.47%) | 208,359 |
| 10 Aug 2007 | INR | 25.2 | 27.75 | 25.2 | 27.3 | 273 | +0.85 (+3.21%) | 120,104 |
| 9 Aug 2007 | INR | 26.45 | 26.45 | 26.45 | 26.45 | 264.5 | +1.25 (+4.96%) | 100,213 |
| 8 Aug 2007 | INR | 25.2 | 25.2 | 24.4 | 25.2 | 252 | +1.2 (+5%) | 129,139 |
| 7 Aug 2007 | INR | 24.8 | 25.8 | 23.75 | 24 | 240 | -0.65 (-2.64%) | 24,656 |
| 6 Aug 2007 | INR | 24.5 | 25.25 | 24.1 | 24.65 | 246.5 | -0.45 (-1.79%) | 57,585 |
| 3 Aug 2007 | INR | 26.35 | 26.35 | 24.5 | 25.1 | 251 | +0.1 (+0.40%) | 54,121 |
| 2 Aug 2007 | INR | 26 | 26.5 | 24.8 | 25 | 250 | -0.8 (-3.10%) | 74,933 |
| 1 Aug 2007 | INR | 26.35 | 26.75 | 25.8 | 25.8 | 258 | -1.35 (-4.97%) | 77,778 |
| 31 Jul 2007 | INR | 27 | 27.9 | 26.5 | 27.15 | 271.5 | +0.55 (+2.07%) | 224,771 |
| 30 Jul 2007 | INR | 25.5 | 26.6 | 25.5 | 26.6 | 266 | +1.25 (+4.93%) | 282,853 |
| 27 Jul 2007 | INR | 24.75 | 25.7 | 23.7 | 25.35 | 253.5 | +0.45 (+1.81%) | 69,257 |
| 26 Jul 2007 | INR | 25.45 | 25.5 | 23.9 | 24.9 | 249 | +0.1 (+0.40%) | 58,138 |
| 25 Jul 2007 | INR | 25.9 | 26.5 | 24.8 | 24.8 | 248 | -1.3 (-4.98%) | 183,425 |
| 24 Jul 2007 | INR | 27.15 | 27.6 | 25.4 | 26.1 | 261 | -0.2 (-0.76%) | 126,540 |
| 23 Jul 2007 | INR | 26.8 | 27.3 | 26.15 | 26.3 | 263 | +0.1 (+0.38%) | 102,232 |
| 20 Jul 2007 | INR | 26.9 | 26.9 | 25.75 | 26.2 | 262 | -0.5 (-1.87%) | 480,918 |
