| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2007 | INR | 80.2 | 81.7 | 78.5 | 79.8 | 79.8 | +0.25 (+0.31%) | 416,058 |
| 31 Aug 2007 | INR | 81.95 | 82.2 | 78.15 | 79.55 | 79.55 | -2.3 (-2.81%) | 1,584,196 |
| 30 Aug 2007 | INR | 73.25 | 83.95 | 72.7 | 81.85 | 81.85 | +9.9 (+13.76%) | 4,851,923 |
| 29 Aug 2007 | INR | 63 | 74.45 | 62.1 | 71.95 | 71.95 | +8.8 (+13.94%) | 738,037 |
| 28 Aug 2007 | INR | 60.3 | 64.7 | 60.3 | 63.15 | 63.15 | +1.4 (+2.27%) | 160,505 |
| 27 Aug 2007 | INR | 59.9 | 62.2 | 59.5 | 61.75 | 61.75 | +2.8 (+4.75%) | 64,041 |
| 24 Aug 2007 | INR | 59.1 | 59.85 | 58.25 | 58.95 | 58.95 | +0.15 (+0.26%) | 35,496 |
| 23 Aug 2007 | INR | 60.8 | 62.3 | 58.1 | 58.8 | 58.8 | -0.65 (-1.09%) | 297,279 |
| 22 Aug 2007 | INR | 62.95 | 63.85 | 59.1 | 59.45 | 59.45 | -2.95 (-4.73%) | 110,599 |
| 21 Aug 2007 | INR | 66.3 | 66.6 | 61.6 | 62.4 | 62.4 | -3 (-4.59%) | 246,266 |
| 20 Aug 2007 | INR | 64.75 | 67.45 | 64 | 65.4 | 65.4 | +1.75 (+2.75%) | 393,997 |
| 17 Aug 2007 | INR | 61.85 | 66.7 | 61.75 | 63.65 | 63.65 | +1.3 (+2.09%) | 821,504 |
| 16 Aug 2007 | INR | 58 | 63.5 | 57.1 | 62.35 | 62.35 | +2.35 (+3.92%) | 615,099 |
| 14 Aug 2007 | INR | 57.95 | 60.3 | 57.15 | 60 | 60 | +2.15 (+3.72%) | 240,974 |
| 13 Aug 2007 | INR | 58 | 58.6 | 57 | 57.85 | 57.85 | +1.15 (+2.03%) | 62,426 |
| 10 Aug 2007 | INR | 57 | 57.5 | 55.1 | 56.7 | 56.7 | -1.35 (-2.33%) | 41,243 |
| 9 Aug 2007 | INR | 59.85 | 59.9 | 57.6 | 58.05 | 58.05 | -0.55 (-0.94%) | 156,944 |
| 8 Aug 2007 | INR | 56.1 | 60.2 | 55.25 | 58.6 | 58.6 | +0.75 (+1.30%) | 140,958 |
| 7 Aug 2007 | INR | 58.75 | 58.85 | 57.25 | 57.85 | 57.85 | +0.35 (+0.61%) | 92,612 |
| 6 Aug 2007 | INR | 58.15 | 59.95 | 56.65 | 57.5 | 57.5 | -2 (-3.36%) | 97,958 |
| 3 Aug 2007 | INR | 57.7 | 61.4 | 56.45 | 59.5 | 59.5 | +2.9 (+5.12%) | 1,227,159 |
| 2 Aug 2007 | INR | 58 | 59 | 56 | 56.6 | 56.6 | -0.7 (-1.22%) | 107,241 |
| 1 Aug 2007 | INR | 59 | 60 | 57.25 | 57.3 | 57.3 | -3.1 (-5.13%) | 175,608 |
| 31 Jul 2007 | INR | 59 | 61.6 | 58 | 60.4 | 60.4 | +2.2 (+3.78%) | 514,090 |
| 30 Jul 2007 | INR | 56.1 | 58.9 | 53.9 | 58.2 | 58.2 | +1.05 (+1.84%) | 241,059 |
| 27 Jul 2007 | INR | 51.4 | 58.25 | 51.4 | 57.15 | 57.15 | +5.1 (+9.80%) | 1,593,739 |
| 26 Jul 2007 | INR | 50 | 55 | 49.1 | 52.05 | 52.05 | +0.9 (+1.76%) | 204,300 |
| 25 Jul 2007 | INR | 48 | 52.55 | 48 | 51.15 | 51.15 | +0.85 (+1.69%) | 255,263 |
| 24 Jul 2007 | INR | 50.7 | 52.45 | 50 | 50.3 | 50.3 | -1.15 (-2.24%) | 78,821 |
| 23 Jul 2007 | INR | 51 | 52.3 | 51 | 51.45 | 51.45 | -0.2 (-0.39%) | 40,383 |
