| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Aug 2007 | INR | 73.6 | 75.25 | 73.25 | 73.25 | 36.625 | -0.95 (-1.28%) | 4,473 |
| 20 Aug 2007 | INR | 75.3 | 75.8 | 74.1 | 74.2 | 37.1 | -0.8 (-1.07%) | 4,309 |
| 17 Aug 2007 | INR | 78.05 | 79 | 74 | 75 | 37.5 | -3.4 (-4.34%) | 6,696 |
| 16 Aug 2007 | INR | 78.1 | 78.4 | 78 | 78.4 | 39.2 | -0.35 (-0.44%) | 56,846 |
| 14 Aug 2007 | INR | 79.35 | 80 | 78.25 | 78.75 | 39.375 | +0.7 (+0.90%) | 1,483 |
| 13 Aug 2007 | INR | 78.05 | 78.7 | 78 | 78.05 | 39.025 | 0.0 (0.0%) | 2,375 |
| 10 Aug 2007 | INR | 78.5 | 79 | 78 | 78.05 | 39.025 | -0.9 (-1.14%) | 6,864 |
| 9 Aug 2007 | INR | 78.9 | 80.05 | 78.15 | 78.95 | 39.475 | -0.05 (-0.06%) | 4,502 |
| 8 Aug 2007 | INR | 78.15 | 80 | 78.15 | 79 | 39.5 | +0.85 (+1.09%) | 6,527 |
| 7 Aug 2007 | INR | 79.8 | 79.85 | 78 | 78.15 | 39.075 | +0.15 (+0.19%) | 7,303 |
| 6 Aug 2007 | INR | 77 | 78.7 | 77 | 78 | 39 | -0.5 (-0.64%) | 10,026 |
| 3 Aug 2007 | INR | 78.05 | 79.85 | 78 | 78.5 | 39.25 | +0.5 (+0.64%) | 1,001 |
| 2 Aug 2007 | INR | 78 | 79.5 | 78 | 78 | 39 | 0.0 (0.0%) | 4,281 |
| 1 Aug 2007 | INR | 78 | 79.85 | 78 | 78 | 39 | -1.6 (-2.01%) | 7,244 |
| 31 Jul 2007 | INR | 83.8 | 83.8 | 78.15 | 79.6 | 39.8 | -0.8 (-1.00%) | 2,714 |
| 30 Jul 2007 | INR | 78.05 | 82.35 | 78 | 80.4 | 40.2 | +2.3 (+2.94%) | 8,267 |
| 27 Jul 2007 | INR | 77.05 | 80 | 77 | 78.1 | 39.05 | +0.05 (+0.06%) | 30,162 |
| 26 Jul 2007 | INR | 78 | 78.9 | 78 | 78.05 | 39.025 | +0.05 (+0.06%) | 1,514 |
| 25 Jul 2007 | INR | 79 | 79 | 78 | 78 | 39 | -0.95 (-1.20%) | 4,123 |
| 24 Jul 2007 | INR | 78.05 | 80 | 78 | 78.95 | 39.475 | +0.95 (+1.22%) | 11,315 |
| 23 Jul 2007 | INR | 86.4 | 86.4 | 76.1 | 78 | 39 | -1.5 (-1.89%) | 12,304 |
| 20 Jul 2007 | INR | 78.8 | 80.65 | 77.05 | 79.5 | 39.75 | +1 (+1.27%) | 36,397 |
| 19 Jul 2007 | INR | 74.5 | 79 | 74.05 | 78.5 | 39.25 | +4.45 (+6.01%) | 30,073 |
| 18 Jul 2007 | INR | 74 | 76 | 73.5 | 74.05 | 37.025 | +0.55 (+0.75%) | 6,777 |
| 17 Jul 2007 | INR | 74.55 | 75 | 73.5 | 73.5 | 36.75 | -1.35 (-1.80%) | 4,102 |
| 16 Jul 2007 | INR | 75.1 | 76 | 74.05 | 74.85 | 37.425 | +0.35 (+0.47%) | 4,904 |
| 13 Jul 2007 | INR | 77 | 77 | 74.5 | 74.5 | 37.25 | -0.75 (-1.00%) | 4,687 |
| 12 Jul 2007 | INR | 76.6 | 77 | 75 | 75.25 | 37.625 | -1.05 (-1.38%) | 9,515 |
| 11 Jul 2007 | INR | 78.9 | 78.95 | 75.2 | 76.3 | 38.15 | -2.6 (-3.30%) | 6,880 |
| 10 Jul 2007 | INR | 84 | 84 | 78.05 | 78.9 | 39.45 | -0.8 (-1.00%) | 6,107 |
