| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Aug 2007 | INR | 49.2 | 49.65 | 47.35 | 49.1 | 12.275 | +3.3 (+7.21%) | 17,311 |
| 17 Aug 2007 | INR | 46.35 | 47.3 | 44.15 | 45.8 | 11.45 | -1.05 (-2.24%) | 17,120 |
| 16 Aug 2007 | INR | 46.05 | 47.4 | 46.05 | 46.85 | 11.7125 | -1.05 (-2.19%) | 13,433 |
| 14 Aug 2007 | INR | 47.2 | 49.7 | 47.2 | 47.9 | 11.975 | -0.55 (-1.14%) | 21,211 |
| 13 Aug 2007 | INR | 48 | 49.8 | 47.5 | 48.45 | 12.1125 | +0.85 (+1.79%) | 14,505 |
| 10 Aug 2007 | INR | 46.15 | 49.4 | 46.15 | 47.6 | 11.9 | -1.35 (-2.76%) | 16,999 |
| 9 Aug 2007 | INR | 48.95 | 52.45 | 48.55 | 48.95 | 12.2375 | +0.95 (+1.98%) | 41,152 |
| 8 Aug 2007 | INR | 47.45 | 49 | 47.2 | 48 | 12 | +1.1 (+2.35%) | 13,708 |
| 7 Aug 2007 | INR | 48 | 48.5 | 46.1 | 46.9 | 11.725 | -0.7 (-1.47%) | 7,136 |
| 6 Aug 2007 | INR | 46.1 | 48 | 46 | 47.6 | 11.9 | -0.55 (-1.14%) | 16,055 |
| 3 Aug 2007 | INR | 47 | 49.5 | 45 | 48.15 | 12.0375 | +2.15 (+4.67%) | 27,146 |
| 2 Aug 2007 | INR | 45 | 46.5 | 44.3 | 46 | 11.5 | +0.15 (+0.33%) | 10,427 |
| 1 Aug 2007 | INR | 44.4 | 46 | 44 | 45.85 | 11.4625 | -0.7 (-1.50%) | 21,980 |
| 31 Jul 2007 | INR | 45.7 | 48.4 | 45.6 | 46.55 | 11.6375 | +1.1 (+2.42%) | 19,671 |
| 30 Jul 2007 | INR | 44 | 47.5 | 44 | 45.45 | 11.3625 | +1.75 (+4.00%) | 13,597 |
| 27 Jul 2007 | INR | 44.05 | 44.85 | 43.5 | 43.7 | 10.925 | -2.15 (-4.69%) | 9,384 |
| 26 Jul 2007 | INR | 45.25 | 46.5 | 45.25 | 45.85 | 11.4625 | -0.65 (-1.40%) | 7,117 |
| 25 Jul 2007 | INR | 45.05 | 46.95 | 45 | 46.5 | 11.625 | 0.0 (0.0%) | 10,812 |
| 24 Jul 2007 | INR | 46.25 | 47 | 45.5 | 46.5 | 11.625 | -0.35 (-0.75%) | 13,120 |
| 23 Jul 2007 | INR | 45.2 | 47.2 | 45.15 | 46.85 | 11.7125 | +0.25 (+0.54%) | 4,606 |
| 20 Jul 2007 | INR | 47.5 | 47.5 | 46.05 | 46.6 | 11.65 | -0.15 (-0.32%) | 11,704 |
| 19 Jul 2007 | INR | 45.05 | 47.95 | 45 | 46.75 | 11.6875 | +0.3 (+0.65%) | 11,670 |
| 18 Jul 2007 | INR | 46.2 | 47.3 | 45.5 | 46.45 | 11.6125 | +0.35 (+0.76%) | 17,894 |
| 17 Jul 2007 | INR | 48.05 | 49 | 46 | 46.1 | 11.525 | -1.7 (-3.56%) | 17,555 |
| 16 Jul 2007 | INR | 47 | 48.8 | 47 | 47.8 | 11.95 | -0.15 (-0.31%) | 28,233 |
| 13 Jul 2007 | INR | 49.4 | 51.25 | 47.7 | 47.95 | 11.9875 | -3.2 (-6.26%) | 18,427 |
| 12 Jul 2007 | INR | 53.9 | 53.95 | 50 | 51.15 | 12.7875 | -0.25 (-0.49%) | 22,941 |
| 11 Jul 2007 | INR | 52 | 52.3 | 49 | 51.4 | 12.85 | -0.6 (-1.15%) | 32,658 |
| 10 Jul 2007 | INR | 53.5 | 54.4 | 51.5 | 52 | 13 | -1.4 (-2.62%) | 42,249 |
| 9 Jul 2007 | INR | 56 | 57.3 | 53 | 53.4 | 13.35 | +1.1 (+2.10%) | 162,949 |
