| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2007 | INR | 34 | 35.75 | 33.75 | 34.9 | 34.9 | +1.15 (+3.41%) | 618,274 |
| 31 Aug 2007 | INR | 34.3 | 34.4 | 33.3 | 33.75 | 33.75 | -0.15 (-0.44%) | 241,056 |
| 30 Aug 2007 | INR | 34.9 | 34.9 | 33.65 | 33.9 | 33.9 | -0.25 (-0.73%) | 296,523 |
| 29 Aug 2007 | INR | 32 | 34.45 | 32 | 34.15 | 34.15 | -0.1 (-0.29%) | 296,135 |
| 28 Aug 2007 | INR | 33.5 | 34.85 | 33.15 | 34.25 | 34.25 | +0.75 (+2.24%) | 583,554 |
| 27 Aug 2007 | INR | 32 | 33.85 | 31.9 | 33.5 | 33.5 | +1.95 (+6.18%) | 487,862 |
| 24 Aug 2007 | INR | 31.4 | 32 | 31.3 | 31.55 | 31.55 | +0.4 (+1.28%) | 210,524 |
| 23 Aug 2007 | INR | 32.35 | 32.9 | 31 | 31.15 | 31.15 | -0.2 (-0.64%) | 320,541 |
| 22 Aug 2007 | INR | 33 | 33.45 | 31 | 31.35 | 31.35 | -1.5 (-4.57%) | 543,565 |
| 21 Aug 2007 | INR | 33.5 | 34.55 | 32.5 | 32.85 | 32.85 | -0.05 (-0.15%) | 950,720 |
| 20 Aug 2007 | INR | 34.95 | 35.3 | 32.55 | 32.9 | 32.9 | +0.9 (+2.81%) | 604,805 |
| 17 Aug 2007 | INR | 34.1 | 34.75 | 30.8 | 32 | 32 | -1.85 (-5.47%) | 829,092 |
| 16 Aug 2007 | INR | 35 | 35.2 | 33.2 | 33.85 | 33.85 | -2.05 (-5.71%) | 413,687 |
| 14 Aug 2007 | INR | 37.6 | 37.6 | 35.6 | 35.9 | 35.9 | -1.2 (-3.23%) | 298,115 |
| 13 Aug 2007 | INR | 37.4 | 38.5 | 36.75 | 37.1 | 37.1 | +0.1 (+0.27%) | 979,213 |
| 10 Aug 2007 | INR | 32 | 37.5 | 31.5 | 37 | 37 | +3.95 (+11.95%) | 2,457,272 |
| 9 Aug 2007 | INR | 36.5 | 37.95 | 31.7 | 33.05 | 33.05 | -1.9 (-5.44%) | 1,707,471 |
| 8 Aug 2007 | INR | 33.6 | 36.1 | 33.1 | 34.95 | 34.95 | +1.8 (+5.43%) | 531,736 |
| 7 Aug 2007 | INR | 33.5 | 34.25 | 32.9 | 33.15 | 33.15 | +0.1 (+0.30%) | 189,967 |
| 6 Aug 2007 | INR | 32.9 | 33.4 | 32 | 33.05 | 33.05 | -0.25 (-0.75%) | 137,216 |
| 3 Aug 2007 | INR | 33.8 | 33.8 | 33 | 33.3 | 33.3 | +0.3 (+0.91%) | 184,164 |
| 2 Aug 2007 | INR | 33.8 | 34.2 | 32.75 | 33 | 33 | -0.25 (-0.75%) | 337,636 |
| 1 Aug 2007 | INR | 31.8 | 35.3 | 30.6 | 33.25 | 33.25 | +1.35 (+4.23%) | 842,411 |
| 31 Jul 2007 | INR | 33.25 | 33.25 | 31.5 | 31.9 | 31.9 | -0.65 (-2.00%) | 238,537 |
| 30 Jul 2007 | INR | 33.3 | 33.5 | 31.9 | 32.55 | 32.55 | -0.75 (-2.25%) | 380,846 |
| 27 Jul 2007 | INR | 34 | 35.4 | 32.5 | 33.3 | 33.3 | -2.65 (-7.37%) | 433,479 |
| 26 Jul 2007 | INR | 36.7 | 36.7 | 35.25 | 35.95 | 35.95 | 0.0 (0.0%) | 349,728 |
| 25 Jul 2007 | INR | 35 | 36.7 | 34.5 | 35.95 | 35.95 | +0.4 (+1.13%) | 568,269 |
| 24 Jul 2007 | INR | 38 | 38 | 35.3 | 35.55 | 35.55 | -1.85 (-4.95%) | 827,262 |
| 23 Jul 2007 | INR | 42 | 43.65 | 36.75 | 37.4 | 37.4 | -1.3 (-3.36%) | 2,204,354 |
