| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2007 | INR | 32.15 | 33.45 | 32 | 32.3 | 32.3 | +0.4 (+1.25%) | 13,845,044 |
| 31 Aug 2007 | INR | 31.95 | 35 | 31.7 | 31.9 | 31.9 | +0.4 (+1.27%) | 13,226,931 |
| 30 Aug 2007 | INR | 33.3 | 33.5 | 31.25 | 31.5 | 31.5 | -1 (-3.08%) | 15,579,276 |
| 29 Aug 2007 | INR | 30.45 | 32.9 | 30.45 | 32.5 | 32.5 | +1.15 (+3.67%) | 32,535,507 |
| 28 Aug 2007 | INR | 29.35 | 31.65 | 28.65 | 31.35 | 31.35 | +2.45 (+8.48%) | 34,488,125 |
| 27 Aug 2007 | INR | 28.55 | 29.6 | 28.45 | 28.9 | 28.9 | +0.7 (+2.48%) | 14,510,062 |
| 24 Aug 2007 | INR | 27.5 | 28.5 | 27.4 | 28.2 | 28.2 | +1 (+3.68%) | 11,346,663 |
| 23 Aug 2007 | INR | 27.5 | 28.95 | 27 | 27.2 | 27.2 | +0.2 (+0.74%) | 13,950,772 |
| 22 Aug 2007 | INR | 26.45 | 27.5 | 26.15 | 27 | 27 | +0.7 (+2.66%) | 6,481,440 |
| 21 Aug 2007 | INR | 26.9 | 28.2 | 26.1 | 26.3 | 26.3 | -0.05 (-0.19%) | 8,410,156 |
| 20 Aug 2007 | INR | 26.75 | 26.8 | 26.05 | 26.35 | 26.35 | +0.65 (+2.53%) | 1,693,449 |
| 17 Aug 2007 | INR | 26.05 | 26.4 | 25.1 | 25.7 | 25.7 | -0.5 (-1.91%) | 2,714,021 |
| 16 Aug 2007 | INR | 26.25 | 26.95 | 25.85 | 26.2 | 26.2 | -0.7 (-2.60%) | 2,256,691 |
| 14 Aug 2007 | INR | 27.2 | 27.45 | 26.75 | 26.9 | 26.9 | 0.0 (0.0%) | 1,641,160 |
| 13 Aug 2007 | INR | 27.5 | 27.5 | 26.7 | 26.9 | 26.9 | -0.1 (-0.37%) | 2,133,935 |
| 10 Aug 2007 | INR | 26.25 | 27.1 | 26.15 | 27 | 27 | -0.2 (-0.74%) | 2,378,115 |
| 9 Aug 2007 | INR | 28.4 | 28.4 | 27.1 | 27.2 | 27.2 | -0.75 (-2.68%) | 1,958,446 |
| 8 Aug 2007 | INR | 28.5 | 28.5 | 27.6 | 27.95 | 27.95 | +0.35 (+1.27%) | 2,887,439 |
| 7 Aug 2007 | INR | 27.8 | 27.9 | 27.3 | 27.6 | 27.6 | +0.2 (+0.73%) | 1,925,368 |
| 6 Aug 2007 | INR | 27 | 27.5 | 26.55 | 27.4 | 27.4 | 0.0 (0.0%) | 1,781,946 |
| 3 Aug 2007 | INR | 27.7 | 27.75 | 27.3 | 27.4 | 27.4 | +0.3 (+1.11%) | 1,759,266 |
| 2 Aug 2007 | INR | 27.5 | 27.9 | 27 | 27.1 | 27.1 | -0.1 (-0.37%) | 2,770,921 |
| 1 Aug 2007 | INR | 28.25 | 28.35 | 27.05 | 27.2 | 27.2 | -1.4 (-4.90%) | 4,007,435 |
| 31 Jul 2007 | INR | 28.35 | 28.9 | 27.85 | 28.6 | 28.6 | +0.55 (+1.96%) | 4,884,395 |
| 30 Jul 2007 | INR | 27.9 | 28.6 | 27.75 | 28.05 | 28.05 | +0.05 (+0.18%) | 2,676,220 |
| 27 Jul 2007 | INR | 28.6 | 29 | 27.8 | 28 | 28 | -1.5 (-5.08%) | 6,360,559 |
| 26 Jul 2007 | INR | 28.95 | 30.1 | 28.45 | 29.5 | 29.5 | +0.75 (+2.61%) | 7,135,789 |
| 25 Jul 2007 | INR | 28.7 | 29.2 | 28.35 | 28.75 | 28.75 | -0.05 (-0.17%) | 2,924,750 |
| 24 Jul 2007 | INR | 30.2 | 30.3 | 28.6 | 28.8 | 28.8 | -1.05 (-3.52%) | 4,716,595 |
| 23 Jul 2007 | INR | 29 | 30.4 | 29 | 29.85 | 29.85 | +0.5 (+1.70%) | 7,877,926 |
