| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Aug 2007 | INR | 43 | 43.55 | 40.95 | 42.85 | 42.85 | +0.2 (+0.47%) | 24,205 |
| 17 Aug 2007 | INR | 41.5 | 44.45 | 41.25 | 42.65 | 42.65 | -0.4 (-0.93%) | 15,927 |
| 16 Aug 2007 | INR | 42.3 | 44.45 | 42.3 | 43.05 | 43.05 | -0.55 (-1.26%) | 18,193 |
| 14 Aug 2007 | INR | 45.3 | 45.3 | 43 | 43.6 | 43.6 | -0.75 (-1.69%) | 23,536 |
| 13 Aug 2007 | INR | 45.75 | 46.5 | 44.15 | 44.35 | 44.35 | -1.45 (-3.17%) | 27,575 |
| 10 Aug 2007 | INR | 43.1 | 46.2 | 43.1 | 45.8 | 45.8 | +0.75 (+1.66%) | 30,455 |
| 9 Aug 2007 | INR | 45.1 | 47 | 44 | 45.05 | 45.05 | +1.5 (+3.44%) | 88,883 |
| 8 Aug 2007 | INR | 42.65 | 45.8 | 42.65 | 43.55 | 43.55 | +0.45 (+1.04%) | 39,812 |
| 7 Aug 2007 | INR | 46.35 | 46.35 | 42.8 | 43.1 | 43.1 | +0.15 (+0.35%) | 22,920 |
| 6 Aug 2007 | INR | 42.8 | 44 | 42.8 | 42.95 | 42.95 | -0.5 (-1.15%) | 7,920 |
| 3 Aug 2007 | INR | 45.35 | 45.5 | 43.1 | 43.45 | 43.45 | -1.2 (-2.69%) | 33,746 |
| 2 Aug 2007 | INR | 45.9 | 46.9 | 44.25 | 44.65 | 44.65 | -0.85 (-1.87%) | 16,945 |
| 1 Aug 2007 | INR | 46.5 | 47.9 | 45.25 | 45.5 | 45.5 | -1.45 (-3.09%) | 38,922 |
| 31 Jul 2007 | INR | 47.15 | 48.6 | 46.55 | 46.95 | 46.95 | +1.2 (+2.62%) | 13,587 |
| 30 Jul 2007 | INR | 47 | 47 | 45.3 | 45.75 | 45.75 | -0.85 (-1.82%) | 10,358 |
| 27 Jul 2007 | INR | 46.5 | 47.5 | 45.25 | 46.6 | 46.6 | -0.85 (-1.79%) | 18,385 |
| 26 Jul 2007 | INR | 46.9 | 48 | 46.5 | 47.45 | 47.45 | +0.55 (+1.17%) | 15,447 |
| 25 Jul 2007 | INR | 46.25 | 47.9 | 45.65 | 46.9 | 46.9 | -0.4 (-0.85%) | 29,325 |
| 24 Jul 2007 | INR | 47.6 | 48.95 | 47.1 | 47.3 | 47.3 | -1 (-2.07%) | 24,712 |
| 23 Jul 2007 | INR | 50 | 50 | 48.1 | 48.3 | 48.3 | -0.35 (-0.72%) | 20,845 |
| 20 Jul 2007 | INR | 50.6 | 51 | 48.1 | 48.65 | 48.65 | -2.1 (-4.14%) | 46,291 |
| 19 Jul 2007 | INR | 51.15 | 52 | 50.1 | 50.75 | 50.75 | -0.1 (-0.20%) | 26,745 |
| 18 Jul 2007 | INR | 50.55 | 51.95 | 50.55 | 50.85 | 50.85 | -0.2 (-0.39%) | 25,704 |
| 17 Jul 2007 | INR | 51.75 | 52.25 | 50.85 | 51.05 | 51.05 | -0.85 (-1.64%) | 25,718 |
| 16 Jul 2007 | INR | 52.1 | 52.75 | 51.5 | 51.9 | 51.9 | -0.35 (-0.67%) | 16,445 |
| 13 Jul 2007 | INR | 53.05 | 53.5 | 52 | 52.25 | 52.25 | -0.25 (-0.48%) | 35,296 |
| 12 Jul 2007 | INR | 52.55 | 53.8 | 52.05 | 52.5 | 52.5 | -0.45 (-0.85%) | 26,032 |
| 11 Jul 2007 | INR | 51.8 | 54 | 51.8 | 52.95 | 52.95 | +0.6 (+1.15%) | 53,287 |
| 10 Jul 2007 | INR | 53.9 | 53.95 | 52 | 52.35 | 52.35 | -1.4 (-2.60%) | 28,708 |
| 9 Jul 2007 | INR | 53.9 | 54.85 | 52.85 | 53.75 | 53.75 | +0.5 (+0.94%) | 31,472 |
