| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2007 | INR | 39.9 | 39.95 | 37.5 | 37.7 | 37.7 | -0.75 (-1.95%) | 72,612 |
| 22 Aug 2007 | INR | 39.4 | 39.4 | 37.5 | 38.45 | 38.45 | -0.2 (-0.52%) | 70,589 |
| 21 Aug 2007 | INR | 40.9 | 40.9 | 38.55 | 38.65 | 38.65 | -1.9 (-4.69%) | 61,624 |
| 20 Aug 2007 | INR | 41.1 | 42.4 | 40.1 | 40.55 | 40.55 | +0.25 (+0.62%) | 38,675 |
| 17 Aug 2007 | INR | 41.1 | 41.95 | 39.5 | 40.3 | 40.3 | -0.25 (-0.62%) | 100,621 |
| 16 Aug 2007 | INR | 40 | 41.5 | 39.3 | 40.55 | 40.55 | -0.55 (-1.34%) | 95,187 |
| 14 Aug 2007 | INR | 41.65 | 42.5 | 41 | 41.1 | 41.1 | +0.3 (+0.74%) | 66,367 |
| 13 Aug 2007 | INR | 41.5 | 42.5 | 40.7 | 40.8 | 40.8 | +0.5 (+1.24%) | 126,739 |
| 10 Aug 2007 | INR | 40.35 | 40.75 | 38.5 | 40.3 | 40.3 | -1.4 (-3.36%) | 281,950 |
| 9 Aug 2007 | INR | 44 | 46.75 | 40.55 | 41.7 | 41.7 | -1.6 (-3.70%) | 545,377 |
| 8 Aug 2007 | INR | 42.9 | 43.7 | 42.85 | 43.3 | 43.3 | +0.8 (+1.88%) | 42,690 |
| 7 Aug 2007 | INR | 43.9 | 44.5 | 42 | 42.5 | 42.5 | -0.6 (-1.39%) | 67,295 |
| 6 Aug 2007 | INR | 41 | 44.85 | 40.8 | 43.1 | 43.1 | +1 (+2.38%) | 150,629 |
| 3 Aug 2007 | INR | 40.5 | 42.9 | 40.5 | 42.1 | 42.1 | +0.95 (+2.31%) | 30,091 |
| 2 Aug 2007 | INR | 41 | 42 | 41 | 41.15 | 41.15 | -0.1 (-0.24%) | 31,000 |
| 1 Aug 2007 | INR | 42.1 | 42.4 | 40.8 | 41.25 | 41.25 | -1.4 (-3.28%) | 44,451 |
| 31 Jul 2007 | INR | 42.1 | 42.95 | 42 | 42.65 | 42.65 | +1.1 (+2.65%) | 36,011 |
| 30 Jul 2007 | INR | 40.5 | 42.5 | 40.1 | 41.55 | 41.55 | -0.6 (-1.42%) | 78,574 |
| 27 Jul 2007 | INR | 42.5 | 42.75 | 41.2 | 42.15 | 42.15 | -0.9 (-2.09%) | 148,923 |
| 26 Jul 2007 | INR | 43.85 | 44.4 | 42.7 | 43.05 | 43.05 | +0.5 (+1.18%) | 90,232 |
| 25 Jul 2007 | INR | 44.65 | 44.7 | 42.3 | 42.55 | 42.55 | -2.2 (-4.92%) | 131,054 |
| 24 Jul 2007 | INR | 45.5 | 46.05 | 44.5 | 44.75 | 44.75 | -0.45 (-1.00%) | 50,905 |
| 23 Jul 2007 | INR | 46.4 | 46.4 | 44.75 | 45.2 | 45.2 | -0.6 (-1.31%) | 57,636 |
| 20 Jul 2007 | INR | 46.6 | 47 | 44.5 | 45.8 | 45.8 | -1.1 (-2.35%) | 79,728 |
| 19 Jul 2007 | INR | 45.95 | 47.55 | 45.65 | 46.9 | 46.9 | +1.3 (+2.85%) | 192,129 |
| 18 Jul 2007 | INR | 45.9 | 45.95 | 44.8 | 45.6 | 45.6 | +0.05 (+0.11%) | 61,999 |
| 17 Jul 2007 | INR | 46.5 | 47.65 | 45.25 | 45.55 | 45.55 | -0.9 (-1.94%) | 163,638 |
| 16 Jul 2007 | INR | 47.45 | 47.95 | 45.3 | 46.45 | 46.45 | -0.6 (-1.28%) | 195,487 |
| 13 Jul 2007 | INR | 50 | 50 | 46.55 | 47.05 | 47.05 | -1.8 (-3.68%) | 323,536 |
| 12 Jul 2007 | INR | 48.2 | 49.9 | 48.2 | 48.85 | 48.85 | +1.25 (+2.63%) | 811,128 |
