| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Sep 2007 | INR | 31.45 | 31.45 | 29.1 | 29.4 | 29.4 | -1.2 (-3.92%) | 18,439 |
| 6 Sep 2007 | INR | 28.8 | 30.7 | 27.9 | 30.6 | 30.6 | +1.6 (+5.52%) | 42,994 |
| 5 Sep 2007 | INR | 31.6 | 31.6 | 29 | 29 | 29 | -1.5 (-4.92%) | 29,073 |
| 4 Sep 2007 | INR | 30.85 | 30.85 | 28.6 | 30.5 | 30.5 | +1.1 (+3.74%) | 90,944 |
| 3 Sep 2007 | INR | 29.4 | 29.4 | 29.4 | 29.4 | 29.4 | +1.4 (+5%) | 17,726 |
| 31 Aug 2007 | INR | 28 | 28 | 27.15 | 28 | 28 | +1.3 (+4.87%) | 42,930 |
| 30 Aug 2007 | INR | 25.65 | 26.7 | 25.1 | 26.7 | 26.7 | +1.25 (+4.91%) | 44,940 |
| 29 Aug 2007 | INR | 26.8 | 26.8 | 24.85 | 25.45 | 25.45 | -0.1 (-0.39%) | 17,479 |
| 28 Aug 2007 | INR | 25.5 | 25.55 | 24.2 | 25.55 | 25.55 | +1.2 (+4.93%) | 18,889 |
| 27 Aug 2007 | INR | 24.25 | 25.35 | 24.25 | 24.35 | 24.35 | -0.1 (-0.41%) | 3,500 |
| 24 Aug 2007 | INR | 24.05 | 25.4 | 23.8 | 24.45 | 24.45 | +0.25 (+1.03%) | 21,240 |
| 23 Aug 2007 | INR | 24.05 | 25.1 | 24.05 | 24.2 | 24.2 | +0.25 (+1.04%) | 33,800 |
| 22 Aug 2007 | INR | 23.5 | 25.35 | 22.95 | 23.95 | 23.95 | -0.2 (-0.83%) | 32,461 |
| 21 Aug 2007 | INR | 25.95 | 25.95 | 24.1 | 24.15 | 24.15 | -1.2 (-4.73%) | 8,200 |
| 20 Aug 2007 | INR | 25 | 25.35 | 23.45 | 25.35 | 25.35 | +1.1 (+4.54%) | 52,353 |
| 17 Aug 2007 | INR | 25.3 | 25.3 | 23.6 | 24.25 | 24.25 | +0.05 (+0.21%) | 15,694 |
| 16 Aug 2007 | INR | 23.9 | 25.3 | 23 | 24.2 | 24.2 | +0.15 (+0.62%) | 70,042 |
| 14 Aug 2007 | INR | 26 | 26 | 23.95 | 24.05 | 24.05 | -1.05 (-4.18%) | 37,331 |
| 13 Aug 2007 | INR | 25.45 | 25.7 | 24.5 | 25.1 | 25.1 | +0.35 (+1.41%) | 20,050 |
| 10 Aug 2007 | INR | 22.45 | 24.75 | 22.45 | 24.75 | 24.75 | +0.9 (+3.77%) | 80,557 |
| 9 Aug 2007 | INR | 23.7 | 23.85 | 22.1 | 23.85 | 23.85 | +1.1 (+4.84%) | 48,298 |
| 8 Aug 2007 | INR | 23.05 | 23.55 | 22.6 | 22.75 | 22.75 | -1.2 (-5.01%) | 16,522 |
| 7 Aug 2007 | INR | 23.7 | 23.95 | 22.25 | 23.95 | 23.95 | +1.1 (+4.81%) | 23,777 |
| 6 Aug 2007 | INR | 22.65 | 22.95 | 22.55 | 22.85 | 22.85 | -0.85 (-3.59%) | 42,856 |
| 3 Aug 2007 | INR | 23.95 | 23.95 | 22.15 | 23.7 | 23.7 | +0.35 (+1.50%) | 34,685 |
| 2 Aug 2007 | INR | 23.25 | 23.55 | 22.25 | 23.35 | 23.35 | -0.15 (-0.64%) | 26,937 |
| 1 Aug 2007 | INR | 22.1 | 23.85 | 22 | 23.5 | 23.5 | +0.55 (+2.40%) | 56,376 |
| 31 Jul 2007 | INR | 21.5 | 22.95 | 21.5 | 22.95 | 22.95 | +1.05 (+4.79%) | 21,802 |
| 30 Jul 2007 | INR | 21.8 | 23.35 | 21.8 | 21.9 | 21.9 | -1 (-4.37%) | 19,281 |
| 27 Jul 2007 | INR | 22.9 | 25 | 22.9 | 22.9 | 22.9 | -1.2 (-4.98%) | 12,665 |
