| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2007 | INR | 5.8 | 5.88 | 5.68 | 5.69 | 14.3325 | -0.05 (-0.87%) | 39,725 |
| 23 Aug 2007 | INR | 5.74 | 5.94 | 5.72 | 5.74 | 14.4584 | 0.0 (0.0%) | 50,284 |
| 22 Aug 2007 | INR | 5.87 | 5.91 | 5.61 | 5.74 | 14.4584 | -0.13 (-2.21%) | 27,599 |
| 21 Aug 2007 | INR | 6 | 6 | 5.76 | 5.87 | 14.7859 | +0.02 (+0.34%) | 53,712 |
| 20 Aug 2007 | INR | 6.01 | 6.05 | 5.76 | 5.85 | 14.7355 | -0.15 (-2.50%) | 100,459 |
| 17 Aug 2007 | INR | 6.05 | 6.15 | 5.9 | 6 | 15.1134 | 0.0 (0.0%) | 50,279 |
| 16 Aug 2007 | INR | 6.06 | 6.14 | 6 | 6 | 15.1134 | -0.17 (-2.76%) | 59,378 |
| 14 Aug 2007 | INR | 6.1 | 6.34 | 5.95 | 6.17 | 15.5416 | +0.14 (+2.32%) | 55,156 |
| 13 Aug 2007 | INR | 6.1 | 6.23 | 6 | 6.03 | 15.1889 | -0.04 (-0.66%) | 34,516 |
| 10 Aug 2007 | INR | 6.1 | 6.18 | 5.95 | 6.07 | 15.2897 | -0.11 (-1.78%) | 53,452 |
| 9 Aug 2007 | INR | 6.2 | 6.29 | 6.11 | 6.18 | 15.5668 | +0.07 (+1.15%) | 42,863 |
| 8 Aug 2007 | INR | 6.15 | 6.4 | 5.8 | 6.11 | 15.3904 | 0.0 (0.0%) | 135,136 |
| 7 Aug 2007 | INR | 6.3 | 6.3 | 6.11 | 6.11 | 15.3904 | -0.14 (-2.24%) | 42,811 |
| 6 Aug 2007 | INR | 6.28 | 6.33 | 6.2 | 6.25 | 15.7431 | +0.04 (+0.64%) | 31,661 |
| 3 Aug 2007 | INR | 6.42 | 6.5 | 6.2 | 6.21 | 15.6423 | -0.14 (-2.20%) | 72,195 |
| 2 Aug 2007 | INR | 6.34 | 6.4 | 6.25 | 6.35 | 15.995 | +0.04 (+0.63%) | 47,307 |
| 1 Aug 2007 | INR | 6.5 | 6.55 | 6.3 | 6.31 | 15.8942 | -0.19 (-2.92%) | 75,082 |
| 31 Jul 2007 | INR | 6.9 | 6.9 | 6.5 | 6.5 | 16.3728 | -0.25 (-3.70%) | 55,477 |
| 30 Jul 2007 | INR | 6.79 | 7 | 6.66 | 6.75 | 17.0025 | -0.03 (-0.44%) | 53,872 |
| 27 Jul 2007 | INR | 7.38 | 7.8 | 6.71 | 6.78 | 17.0781 | -0.11 (-1.60%) | 208,260 |
| 26 Jul 2007 | INR | 6.5 | 7 | 6.43 | 6.89 | 17.3552 | +0.49 (+7.66%) | 84,502 |
| 25 Jul 2007 | INR | 6.55 | 6.55 | 6.3 | 6.4 | 16.1209 | -0.15 (-2.29%) | 56,545 |
| 24 Jul 2007 | INR | 6.8 | 6.8 | 6.55 | 6.55 | 16.4987 | -0.1 (-1.50%) | 52,318 |
| 23 Jul 2007 | INR | 6.68 | 6.73 | 6.6 | 6.65 | 16.7506 | -0.03 (-0.45%) | 47,334 |
| 20 Jul 2007 | INR | 6.72 | 6.84 | 6.65 | 6.68 | 16.8262 | -0.11 (-1.62%) | 38,514 |
| 19 Jul 2007 | INR | 6.7 | 6.87 | 6.6 | 6.79 | 17.1033 | +0.2 (+3.03%) | 50,070 |
| 18 Jul 2007 | INR | 6.85 | 7.49 | 6.52 | 6.59 | 16.5995 | -0.26 (-3.80%) | 296,957 |
| 17 Jul 2007 | INR | 6.87 | 6.99 | 6.82 | 6.85 | 17.2544 | -0.02 (-0.29%) | 39,981 |
| 16 Jul 2007 | INR | 6.9 | 6.95 | 6.81 | 6.87 | 17.3048 | -0.02 (-0.29%) | 47,247 |
| 13 Jul 2007 | INR | 7.09 | 7.09 | 6.85 | 6.89 | 17.3552 | -0.01 (-0.14%) | 49,293 |
