| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Aug 2007 | INR | 57.95 | 58.3 | 57.1 | 58 | 58 | +0.65 (+1.13%) | 40,827 |
| 30 Aug 2007 | INR | 58.5 | 58.85 | 57.3 | 57.35 | 57.35 | -0.6 (-1.04%) | 29,355 |
| 29 Aug 2007 | INR | 58 | 59.2 | 57.5 | 57.95 | 57.95 | -1.4 (-2.36%) | 43,034 |
| 28 Aug 2007 | INR | 58.4 | 59.85 | 57.35 | 59.35 | 59.35 | +1.45 (+2.50%) | 54,178 |
| 27 Aug 2007 | INR | 58.45 | 58.45 | 57 | 57.9 | 57.9 | +0.6 (+1.05%) | 15,717 |
| 24 Aug 2007 | INR | 58 | 58.45 | 56.9 | 57.3 | 57.3 | -0.5 (-0.87%) | 26,556 |
| 23 Aug 2007 | INR | 57.5 | 59.8 | 57.1 | 57.8 | 57.8 | -0.9 (-1.53%) | 70,045 |
| 22 Aug 2007 | INR | 56.9 | 59 | 55.85 | 58.7 | 58.7 | +2.45 (+4.36%) | 393,667 |
| 21 Aug 2007 | INR | 58.05 | 58.45 | 55.8 | 56.25 | 56.25 | -2 (-3.43%) | 71,071 |
| 20 Aug 2007 | INR | 58.85 | 59.8 | 57.2 | 58.25 | 58.25 | +1 (+1.75%) | 87,789 |
| 17 Aug 2007 | INR | 56.65 | 57.7 | 56.3 | 57.25 | 57.25 | -0.1 (-0.17%) | 106,812 |
| 16 Aug 2007 | INR | 55.25 | 57.7 | 55.2 | 57.35 | 57.35 | -1.25 (-2.13%) | 46,029 |
| 14 Aug 2007 | INR | 58.65 | 59.1 | 57.4 | 58.6 | 58.6 | +0.35 (+0.60%) | 68,462 |
| 13 Aug 2007 | INR | 59.75 | 59.8 | 57.55 | 58.25 | 58.25 | +0.2 (+0.34%) | 63,324 |
| 10 Aug 2007 | INR | 57 | 58.9 | 55.2 | 58.05 | 58.05 | +0.05 (+0.09%) | 73,841 |
| 9 Aug 2007 | INR | 60.6 | 60.9 | 57.5 | 58 | 58 | -2.05 (-3.41%) | 168,189 |
| 8 Aug 2007 | INR | 57.3 | 60.7 | 56.7 | 60.05 | 60.05 | +3.35 (+5.91%) | 434,456 |
| 7 Aug 2007 | INR | 56 | 58.5 | 55.4 | 56.7 | 56.7 | +1.2 (+2.16%) | 183,637 |
| 6 Aug 2007 | INR | 55.2 | 55.95 | 54.75 | 55.5 | 55.5 | -0.45 (-0.80%) | 14,472 |
| 3 Aug 2007 | INR | 55.75 | 56.5 | 55.65 | 55.95 | 55.95 | +0.25 (+0.45%) | 17,982 |
| 2 Aug 2007 | INR | 56 | 57 | 55.5 | 55.7 | 55.7 | -0.5 (-0.89%) | 38,435 |
| 1 Aug 2007 | INR | 55.9 | 56.65 | 55.25 | 56.2 | 56.2 | +0.35 (+0.63%) | 62,896 |
| 31 Jul 2007 | INR | 56.45 | 57.45 | 55.3 | 55.85 | 55.85 | -0.1 (-0.18%) | 87,330 |
| 30 Jul 2007 | INR | 55.5 | 56.35 | 54.2 | 55.95 | 55.95 | +0.8 (+1.45%) | 70,958 |
| 27 Jul 2007 | INR | 56 | 56.35 | 55.05 | 55.15 | 55.15 | -0.85 (-1.52%) | 70,993 |
| 26 Jul 2007 | INR | 55.95 | 56.5 | 55.55 | 56 | 56 | +0.95 (+1.73%) | 245,975 |
| 25 Jul 2007 | INR | 55.35 | 56.85 | 54.8 | 55.05 | 55.05 | -0.1 (-0.18%) | 304,069 |
| 24 Jul 2007 | INR | 55.55 | 56.45 | 55 | 55.15 | 55.15 | -0.55 (-0.99%) | 44,724 |
| 23 Jul 2007 | INR | 55.1 | 55.9 | 55.05 | 55.7 | 55.7 | +0.65 (+1.18%) | 50,703 |
| 20 Jul 2007 | INR | 55.95 | 56.3 | 54.9 | 55.05 | 55.05 | -0.1 (-0.18%) | 71,119 |
