| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Aug 2007 | INR | 52.35 | 53.75 | 51 | 51.2 | 51.2 | -0.2 (-0.39%) | 774,622 |
| 29 Aug 2007 | INR | 49.8 | 53.6 | 49.15 | 51.4 | 51.4 | +0.95 (+1.88%) | 337,226 |
| 28 Aug 2007 | INR | 51.25 | 51.5 | 50.25 | 50.45 | 50.45 | -0.7 (-1.37%) | 126,139 |
| 27 Aug 2007 | INR | 51.5 | 51.9 | 50.8 | 51.15 | 51.15 | +0.4 (+0.79%) | 179,263 |
| 24 Aug 2007 | INR | 51.15 | 51.7 | 50.45 | 50.75 | 50.75 | -0.1 (-0.20%) | 109,399 |
| 23 Aug 2007 | INR | 52.5 | 53.25 | 50.6 | 50.85 | 50.85 | -0.35 (-0.68%) | 140,424 |
| 22 Aug 2007 | INR | 53 | 53.5 | 50.25 | 51.2 | 51.2 | -1.8 (-3.40%) | 712,252 |
| 21 Aug 2007 | INR | 53.8 | 54.75 | 52.9 | 53 | 53 | -0.9 (-1.67%) | 183,414 |
| 20 Aug 2007 | INR | 56.45 | 56.9 | 53.7 | 53.9 | 53.9 | -0.55 (-1.01%) | 308,364 |
| 17 Aug 2007 | INR | 56.5 | 57 | 54.1 | 54.45 | 54.45 | -1.5 (-2.68%) | 412,255 |
| 16 Aug 2007 | INR | 57.5 | 58.4 | 55 | 55.95 | 55.95 | -4.5 (-7.44%) | 421,653 |
| 14 Aug 2007 | INR | 61.3 | 61.5 | 60 | 60.45 | 60.45 | -0.35 (-0.58%) | 143,952 |
| 13 Aug 2007 | INR | 59.7 | 61.85 | 59.05 | 60.8 | 60.8 | +2.15 (+3.67%) | 279,055 |
| 10 Aug 2007 | INR | 58 | 59 | 56.5 | 58.65 | 58.65 | -1.25 (-2.09%) | 156,506 |
| 9 Aug 2007 | INR | 60.85 | 61.9 | 59.65 | 59.9 | 59.9 | +0.1 (+0.17%) | 487,641 |
| 8 Aug 2007 | INR | 59.5 | 60.8 | 58.25 | 59.8 | 59.8 | +1.6 (+2.75%) | 583,903 |
| 7 Aug 2007 | INR | 60.45 | 61.4 | 57.75 | 58.2 | 58.2 | -0.55 (-0.94%) | 337,849 |
| 6 Aug 2007 | INR | 56.25 | 60 | 56.25 | 58.75 | 58.75 | +0.7 (+1.21%) | 265,738 |
| 3 Aug 2007 | INR | 56.45 | 58.55 | 55.55 | 58.05 | 58.05 | +2.95 (+5.35%) | 564,077 |
| 2 Aug 2007 | INR | 57 | 57 | 55 | 55.1 | 55.1 | 0.0 (0.0%) | 335,475 |
| 1 Aug 2007 | INR | 56.5 | 57.9 | 55 | 55.1 | 55.1 | -2.05 (-3.59%) | 471,003 |
| 31 Jul 2007 | INR | 56.4 | 57.5 | 55.15 | 57.15 | 57.15 | +0.85 (+1.51%) | 569,220 |
| 30 Jul 2007 | INR | 56.5 | 59 | 55.55 | 56.3 | 56.3 | -1.2 (-2.09%) | 422,559 |
| 27 Jul 2007 | INR | 62.8 | 62.8 | 56.5 | 57.5 | 57.5 | -5.15 (-8.22%) | 693,033 |
| 26 Jul 2007 | INR | 63.25 | 64.4 | 62.5 | 62.65 | 62.65 | +0.1 (+0.16%) | 165,194 |
| 25 Jul 2007 | INR | 62 | 64.9 | 61 | 62.55 | 62.55 | +0.3 (+0.48%) | 395,813 |
| 24 Jul 2007 | INR | 64.5 | 65.25 | 61.75 | 62.25 | 62.25 | -2.75 (-4.23%) | 204,612 |
| 23 Jul 2007 | INR | 62 | 67 | 62 | 65 | 65 | -1.95 (-2.91%) | 320,143 |
| 20 Jul 2007 | INR | 67.15 | 69.9 | 66.6 | 66.95 | 66.95 | -0.2 (-0.30%) | 399,138 |
| 19 Jul 2007 | INR | 68.7 | 71.4 | 66.55 | 67.15 | 67.15 | -1.1 (-1.61%) | 1,394,378 |
