| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Aug 2007 | INR | 34.9 | 35.5 | 33.1 | 33.35 | 33.35 | +1 (+3.09%) | 199,137 |
| 24 Aug 2007 | INR | 33 | 33.45 | 32.1 | 32.35 | 32.35 | +0.05 (+0.15%) | 70,073 |
| 23 Aug 2007 | INR | 34.9 | 34.9 | 31.85 | 32.3 | 32.3 | -1.15 (-3.44%) | 221,954 |
| 22 Aug 2007 | INR | 33.8 | 34.5 | 33 | 33.45 | 33.45 | -0.1 (-0.30%) | 111,667 |
| 21 Aug 2007 | INR | 33.5 | 36.5 | 33.05 | 33.55 | 33.55 | -2.7 (-7.45%) | 88,140 |
| 20 Aug 2007 | INR | 37.9 | 38.9 | 36.1 | 36.25 | 36.25 | +1.4 (+4.02%) | 342,586 |
| 17 Aug 2007 | INR | 35.4 | 35.65 | 32.3 | 34.85 | 34.85 | -0.15 (-0.43%) | 368,042 |
| 16 Aug 2007 | INR | 35.75 | 36.7 | 34.5 | 35 | 35 | -1.35 (-3.71%) | 127,883 |
| 14 Aug 2007 | INR | 37.25 | 37.4 | 35.7 | 36.35 | 36.35 | -0.3 (-0.82%) | 174,048 |
| 13 Aug 2007 | INR | 37.3 | 38.5 | 36.5 | 36.65 | 36.65 | +0.15 (+0.41%) | 118,068 |
| 10 Aug 2007 | INR | 35.3 | 37.25 | 33 | 36.5 | 36.5 | -0.9 (-2.41%) | 2,531,382 |
| 9 Aug 2007 | INR | 37.75 | 38.75 | 36.4 | 37.4 | 37.4 | +0.3 (+0.81%) | 758,557 |
| 8 Aug 2007 | INR | 38 | 38.85 | 36.65 | 37.1 | 37.1 | -0.65 (-1.72%) | 316,914 |
| 7 Aug 2007 | INR | 36.5 | 39.85 | 36.25 | 37.75 | 37.75 | +1.8 (+5.01%) | 3,271,803 |
| 6 Aug 2007 | INR | 30.95 | 36.5 | 30.65 | 35.95 | 35.95 | +4.4 (+13.95%) | 900,495 |
| 3 Aug 2007 | INR | 32.2 | 32.9 | 31.15 | 31.55 | 31.55 | +0.1 (+0.32%) | 307,866 |
| 2 Aug 2007 | INR | 32 | 32.5 | 31.25 | 31.45 | 31.45 | +0.05 (+0.16%) | 78,429 |
| 1 Aug 2007 | INR | 31.7 | 33.5 | 30.75 | 31.4 | 31.4 | -2.3 (-6.82%) | 316,745 |
| 31 Jul 2007 | INR | 35 | 35.25 | 32.6 | 33.7 | 33.7 | -0.6 (-1.75%) | 417,502 |
| 30 Jul 2007 | INR | 33.75 | 34.5 | 33 | 34.3 | 34.3 | +0.75 (+2.24%) | 412,265 |
| 27 Jul 2007 | INR | 33.2 | 35.1 | 32.5 | 33.55 | 33.55 | -2.25 (-6.28%) | 644,620 |
| 26 Jul 2007 | INR | 36.25 | 36.45 | 35.15 | 35.8 | 35.8 | +0.25 (+0.70%) | 583,203 |
| 25 Jul 2007 | INR | 30.9 | 36.25 | 30.5 | 35.55 | 35.55 | +4.05 (+12.86%) | 760,929 |
| 24 Jul 2007 | INR | 33 | 33.4 | 31.2 | 31.5 | 31.5 | -1.3 (-3.96%) | 151,459 |
| 23 Jul 2007 | INR | 32.9 | 33.5 | 32.3 | 32.8 | 32.8 | -0.05 (-0.15%) | 188,876 |
| 20 Jul 2007 | INR | 34.35 | 34.4 | 32.55 | 32.85 | 32.85 | -0.95 (-2.81%) | 147,259 |
| 19 Jul 2007 | INR | 34.35 | 34.6 | 33.6 | 33.8 | 33.8 | -0.05 (-0.15%) | 105,827 |
| 18 Jul 2007 | INR | 34.8 | 34.8 | 33.5 | 33.85 | 33.85 | -0.45 (-1.31%) | 464,442 |
| 17 Jul 2007 | INR | 34.9 | 35.85 | 34.1 | 34.3 | 34.3 | 0.0 (0.0%) | 334,035 |
| 16 Jul 2007 | INR | 35.35 | 35.4 | 34 | 34.3 | 34.3 | -0.45 (-1.29%) | 159,600 |
