| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Sep 2007 | INR | 53.6 | 56.375 | 53.305 | 55.195 | 5.3443 | +1.835 (+3.44%) | 2,738,330 |
| 11 Sep 2007 | INR | 53.9 | 54.4 | 53 | 53.36 | 5.1666 | -0.29 (-0.54%) | 809,440 |
| 10 Sep 2007 | INR | 52.95 | 54.4 | 52.95 | 53.65 | 5.1947 | +0.265 (+0.50%) | 539,610 |
| 7 Sep 2007 | INR | 54.7 | 55.36 | 53.16 | 53.385 | 5.169 | -0.83 (-1.53%) | 1,509,720 |
| 6 Sep 2007 | INR | 53 | 54.64 | 51.6 | 54.215 | 5.2494 | +1.215 (+2.29%) | 1,279,860 |
| 5 Sep 2007 | INR | 52.55 | 54.4 | 52.325 | 53 | 5.1317 | +0.685 (+1.31%) | 1,707,440 |
| 4 Sep 2007 | INR | 53.5 | 53.65 | 52 | 52.315 | 5.0654 | -0.88 (-1.65%) | 610,520 |
| 3 Sep 2007 | INR | 53.25 | 54.1 | 52.6 | 53.195 | 5.1506 | +0.38 (+0.72%) | 832,900 |
| 31 Aug 2007 | INR | 54.2 | 54.2 | 52.2 | 52.815 | 5.1138 | -0.99 (-1.84%) | 1,390,850 |
| 30 Aug 2007 | INR | 54.4 | 55.84 | 52.9 | 53.805 | 5.2097 | +0.595 (+1.12%) | 2,751,880 |
| 29 Aug 2007 | INR | 48.9 | 53.965 | 48.5 | 53.21 | 5.1521 | +4.46 (+9.15%) | 2,272,570 |
| 28 Aug 2007 | INR | 47.36 | 49.68 | 46.605 | 48.75 | 4.7202 | +1.465 (+3.10%) | 955,090 |
| 27 Aug 2007 | INR | 47 | 47.8 | 46.955 | 47.285 | 4.5784 | +0.725 (+1.56%) | 335,870 |
| 24 Aug 2007 | INR | 47 | 47.245 | 46.08 | 46.56 | 4.5082 | +0.31 (+0.67%) | 328,990 |
| 23 Aug 2007 | INR | 46.99 | 48.9 | 45.805 | 46.25 | 4.4782 | -0.655 (-1.40%) | 1,004,120 |
| 22 Aug 2007 | INR | 47.4 | 47.795 | 44.3 | 46.905 | 4.5416 | -0.1 (-0.21%) | 613,360 |
| 21 Aug 2007 | INR | 50.5 | 50.5 | 46.525 | 47.005 | 4.5513 | -3.145 (-6.27%) | 688,470 |
| 20 Aug 2007 | INR | 50.9 | 51.005 | 49.9 | 50.15 | 4.8558 | +0.68 (+1.37%) | 459,360 |
| 17 Aug 2007 | INR | 49.84 | 51 | 48.725 | 49.47 | 4.79 | -0.37 (-0.74%) | 644,710 |
| 16 Aug 2007 | INR | 49.5 | 51.35 | 46.205 | 49.84 | 4.8258 | -1.365 (-2.67%) | 1,306,190 |
| 15 Aug 2007 | INR | 0 | 0 | 0 | 51.205 | 4.9579 | 0.0 (0.0%) | 0 |
| 14 Aug 2007 | INR | 50.5 | 52.59 | 49.5 | 51.205 | 4.9579 | +1.16 (+2.32%) | 1,474,240 |
| 13 Aug 2007 | INR | 49 | 51.09 | 49 | 50.045 | 4.8456 | +0.11 (+0.22%) | 689,430 |
| 10 Aug 2007 | INR | 46.01 | 51.1 | 46.01 | 49.935 | 4.835 | -1.675 (-3.25%) | 902,700 |
| 9 Aug 2007 | INR | 53.94 | 53.94 | 51.4 | 51.61 | 4.9972 | -1.515 (-2.85%) | 1,140,800 |
| 8 Aug 2007 | INR | 53.49 | 54.585 | 53 | 53.125 | 5.1438 | +0.1 (+0.19%) | 1,170,520 |
| 7 Aug 2007 | INR | 56.37 | 56.37 | 52.75 | 53.025 | 5.1342 | -1.995 (-3.63%) | 840,800 |
| 6 Aug 2007 | INR | 54.5 | 55.5 | 54 | 55.02 | 5.3273 | -0.99 (-1.77%) | 833,250 |
| 3 Aug 2007 | INR | 57 | 57.995 | 55.625 | 56.01 | 5.4232 | -0.27 (-0.48%) | 1,403,760 |
| 2 Aug 2007 | INR | 55 | 60.11 | 55 | 56.28 | 5.4493 | -2.55 (-4.33%) | 960,700 |
