| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Aug 2007 | INR | 42.9 | 42.9 | 39.5 | 40.65 | 4.065 | +0.5 (+1.25%) | 16,154 |
| 30 Aug 2007 | INR | 41 | 41 | 39.4 | 40.15 | 4.015 | +0.3 (+0.75%) | 9,820 |
| 29 Aug 2007 | INR | 38 | 40.3 | 37.8 | 39.85 | 3.985 | +1.15 (+2.97%) | 15,892 |
| 28 Aug 2007 | INR | 39.5 | 39.5 | 38.6 | 38.7 | 3.87 | -0.8 (-2.03%) | 7,665 |
| 27 Aug 2007 | INR | 38 | 40.75 | 37.65 | 39.5 | 3.95 | +2 (+5.33%) | 33,413 |
| 24 Aug 2007 | INR | 37 | 37.7 | 36.8 | 37.5 | 3.75 | +0.45 (+1.21%) | 12,583 |
| 23 Aug 2007 | INR | 39.8 | 39.8 | 36.85 | 37.05 | 3.705 | +0.3 (+0.82%) | 16,989 |
| 22 Aug 2007 | INR | 37 | 37.9 | 36.5 | 36.75 | 3.675 | -1.5 (-3.92%) | 10,585 |
| 21 Aug 2007 | INR | 40 | 40 | 38 | 38.25 | 3.825 | -0.9 (-2.30%) | 10,075 |
| 20 Aug 2007 | INR | 39.9 | 40 | 39 | 39.15 | 3.915 | +0.35 (+0.90%) | 19,441 |
| 17 Aug 2007 | INR | 39.9 | 40 | 38.3 | 38.8 | 3.88 | -0.55 (-1.40%) | 15,505 |
| 16 Aug 2007 | INR | 40 | 40.35 | 38.6 | 39.35 | 3.935 | -1.2 (-2.96%) | 12,412 |
| 14 Aug 2007 | INR | 40.5 | 40.9 | 40.25 | 40.55 | 4.055 | +0.25 (+0.62%) | 5,644 |
| 13 Aug 2007 | INR | 40 | 40.8 | 39 | 40.3 | 4.03 | +0.9 (+2.28%) | 15,750 |
| 10 Aug 2007 | INR | 39.2 | 40 | 38.2 | 39.4 | 3.94 | -1.1 (-2.72%) | 22,976 |
| 9 Aug 2007 | INR | 42.25 | 42.25 | 40.35 | 40.5 | 4.05 | -1.1 (-2.64%) | 59,284 |
| 8 Aug 2007 | INR | 41.7 | 42.25 | 41.45 | 41.6 | 4.16 | -0.05 (-0.12%) | 9,895 |
| 7 Aug 2007 | INR | 41.2 | 42.05 | 41.2 | 41.65 | 4.165 | +0.75 (+1.83%) | 9,431 |
| 6 Aug 2007 | INR | 42 | 42 | 40.05 | 40.9 | 4.09 | -0.35 (-0.85%) | 10,115 |
| 3 Aug 2007 | INR | 42 | 42.45 | 41.05 | 41.25 | 4.125 | -0.1 (-0.24%) | 9,718 |
| 2 Aug 2007 | INR | 42.95 | 42.95 | 41.05 | 41.35 | 4.135 | -0.6 (-1.43%) | 26,270 |
| 1 Aug 2007 | INR | 43.4 | 43.4 | 41.8 | 41.95 | 4.195 | -1.15 (-2.67%) | 21,890 |
| 31 Jul 2007 | INR | 42.75 | 43.45 | 42 | 43.1 | 4.31 | +0.6 (+1.41%) | 21,641 |
| 30 Jul 2007 | INR | 44 | 44.2 | 42.25 | 42.5 | 4.25 | -0.25 (-0.58%) | 38,474 |
| 27 Jul 2007 | INR | 45 | 45.45 | 42.2 | 42.75 | 4.275 | -2 (-4.47%) | 49,827 |
| 26 Jul 2007 | INR | 44.25 | 46.5 | 43.7 | 44.75 | 4.475 | +0.95 (+2.17%) | 153,190 |
| 25 Jul 2007 | INR | 43.4 | 44.3 | 42 | 43.8 | 4.38 | +0.6 (+1.39%) | 60,196 |
| 24 Jul 2007 | INR | 43.9 | 44.1 | 42.8 | 43.2 | 4.32 | +1 (+2.37%) | 76,890 |
| 23 Jul 2007 | INR | 42.9 | 43 | 41.8 | 42.2 | 4.22 | +0.6 (+1.44%) | 40,464 |
| 20 Jul 2007 | INR | 42.9 | 43.4 | 41.4 | 41.6 | 4.16 | -0.3 (-0.72%) | 88,454 |
