| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Aug 2007 | INR | 26.25 | 26.7 | 25.25 | 25.6 | 25.6 | -0.45 (-1.73%) | 42,865 |
| 29 Aug 2007 | INR | 24.95 | 26.1 | 24.35 | 26.05 | 26.05 | +1.3 (+5.25%) | 103,070 |
| 28 Aug 2007 | INR | 25.95 | 25.95 | 24.65 | 24.75 | 24.75 | -0.5 (-1.98%) | 13,565 |
| 27 Aug 2007 | INR | 25.8 | 25.85 | 24.5 | 25.25 | 25.25 | +0.6 (+2.43%) | 51,959 |
| 24 Aug 2007 | INR | 23.9 | 24.9 | 23.75 | 24.65 | 24.65 | +0.55 (+2.28%) | 37,673 |
| 23 Aug 2007 | INR | 24.6 | 24.9 | 23.5 | 24.1 | 24.1 | +0.1 (+0.42%) | 25,894 |
| 22 Aug 2007 | INR | 23.75 | 24.35 | 23.5 | 24 | 24 | +0.05 (+0.21%) | 47,434 |
| 21 Aug 2007 | INR | 25.2 | 25.65 | 23.95 | 23.95 | 23.95 | -1.25 (-4.96%) | 48,073 |
| 20 Aug 2007 | INR | 25.9 | 26.35 | 25.1 | 25.2 | 25.2 | +0.35 (+1.41%) | 46,748 |
| 17 Aug 2007 | INR | 25.5 | 26.15 | 24.75 | 24.85 | 24.85 | -0.75 (-2.93%) | 75,597 |
| 16 Aug 2007 | INR | 26.05 | 26.3 | 25 | 25.6 | 25.6 | -0.45 (-1.73%) | 63,354 |
| 14 Aug 2007 | INR | 27.75 | 27.75 | 26.05 | 26.05 | 26.05 | -1.15 (-4.23%) | 57,893 |
| 13 Aug 2007 | INR | 27.5 | 28.25 | 27 | 27.2 | 27.2 | -0.05 (-0.18%) | 86,650 |
| 10 Aug 2007 | INR | 25.05 | 27.35 | 25.05 | 27.25 | 27.25 | +0.9 (+3.42%) | 100,544 |
| 9 Aug 2007 | INR | 28.35 | 28.35 | 26.1 | 26.35 | 26.35 | -0.65 (-2.41%) | 342,693 |
| 8 Aug 2007 | INR | 26 | 27 | 25.55 | 27 | 27 | +1.25 (+4.85%) | 137,761 |
| 7 Aug 2007 | INR | 25.4 | 25.85 | 24.6 | 25.75 | 25.75 | +0.85 (+3.41%) | 84,526 |
| 6 Aug 2007 | INR | 23.5 | 24.9 | 23.05 | 24.9 | 24.9 | +0.95 (+3.97%) | 52,708 |
| 3 Aug 2007 | INR | 24.3 | 24.3 | 23.55 | 23.95 | 23.95 | +0.35 (+1.48%) | 46,630 |
| 2 Aug 2007 | INR | 23.6 | 24.5 | 23.5 | 23.6 | 23.6 | -0.65 (-2.68%) | 53,075 |
| 1 Aug 2007 | INR | 24.35 | 25.2 | 24.15 | 24.25 | 24.25 | -1.1 (-4.34%) | 51,075 |
| 31 Jul 2007 | INR | 26.15 | 26.3 | 25.1 | 25.35 | 25.35 | -0.25 (-0.98%) | 63,674 |
| 30 Jul 2007 | INR | 25.35 | 25.95 | 24.8 | 25.6 | 25.6 | +0.85 (+3.43%) | 147,042 |
| 27 Jul 2007 | INR | 23.8 | 25.5 | 23.6 | 24.75 | 24.75 | -0.05 (-0.20%) | 97,033 |
| 26 Jul 2007 | INR | 24 | 24.8 | 23.6 | 24.8 | 24.8 | +1.15 (+4.86%) | 103,594 |
| 25 Jul 2007 | INR | 24 | 25 | 23.6 | 23.65 | 23.65 | -1.15 (-4.64%) | 75,141 |
| 24 Jul 2007 | INR | 25.6 | 26.5 | 24.75 | 24.8 | 24.8 | -1.25 (-4.80%) | 86,167 |
| 23 Jul 2007 | INR | 26 | 26.5 | 25.3 | 26.05 | 26.05 | +0.55 (+2.16%) | 108,209 |
| 20 Jul 2007 | INR | 26.9 | 27.25 | 25.3 | 25.5 | 25.5 | -1 (-3.77%) | 120,029 |
| 19 Jul 2007 | INR | 25.5 | 26.9 | 25.5 | 26.5 | 26.5 | +0.75 (+2.91%) | 155,310 |
