| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Aug 2007 | INR | 35 | 36 | 34.1 | 35.2 | 35.2 | +1.1 (+3.23%) | 108,265 |
| 29 Aug 2007 | INR | 33.3 | 35.05 | 32.75 | 34.1 | 34.1 | +0.8 (+2.40%) | 65,343 |
| 28 Aug 2007 | INR | 34 | 34.3 | 32.85 | 33.3 | 33.3 | -1 (-2.92%) | 34,245 |
| 27 Aug 2007 | INR | 34.6 | 34.6 | 33.6 | 34.3 | 34.3 | +1.15 (+3.47%) | 29,101 |
| 24 Aug 2007 | INR | 34.3 | 34.3 | 33 | 33.15 | 33.15 | -0.4 (-1.19%) | 17,461 |
| 23 Aug 2007 | INR | 33.5 | 34.7 | 33.15 | 33.55 | 33.55 | +0.35 (+1.05%) | 24,121 |
| 22 Aug 2007 | INR | 36.5 | 36.5 | 33 | 33.2 | 33.2 | -2.05 (-5.82%) | 42,224 |
| 21 Aug 2007 | INR | 37.1 | 38 | 35.1 | 35.25 | 35.25 | -1.85 (-4.99%) | 33,620 |
| 20 Aug 2007 | INR | 37.3 | 37.9 | 37 | 37.1 | 37.1 | +0.75 (+2.06%) | 21,926 |
| 17 Aug 2007 | INR | 36.6 | 37.95 | 36 | 36.35 | 36.35 | -1.3 (-3.45%) | 27,277 |
| 16 Aug 2007 | INR | 39 | 39 | 37.5 | 37.65 | 37.65 | -2.5 (-6.23%) | 46,308 |
| 14 Aug 2007 | INR | 40 | 40.9 | 38.55 | 40.15 | 40.15 | +1.15 (+2.95%) | 69,303 |
| 13 Aug 2007 | INR | 37.6 | 40.45 | 37.2 | 39 | 39 | +1.4 (+3.72%) | 143,634 |
| 10 Aug 2007 | INR | 36.5 | 38 | 36.15 | 37.6 | 37.6 | -0.95 (-2.46%) | 32,826 |
| 9 Aug 2007 | INR | 42 | 42 | 38.1 | 38.55 | 38.55 | -0.65 (-1.66%) | 56,782 |
| 8 Aug 2007 | INR | 37.25 | 40.8 | 37.25 | 39.2 | 39.2 | +2 (+5.38%) | 101,274 |
| 7 Aug 2007 | INR | 37.25 | 37.9 | 37.05 | 37.2 | 37.2 | +0.4 (+1.09%) | 32,408 |
| 6 Aug 2007 | INR | 37 | 37.95 | 36.1 | 36.8 | 36.8 | -1 (-2.65%) | 34,361 |
| 3 Aug 2007 | INR | 39 | 39.4 | 36.75 | 37.8 | 37.8 | -0.55 (-1.43%) | 46,380 |
| 2 Aug 2007 | INR | 38.2 | 39.85 | 38.05 | 38.35 | 38.35 | +0.15 (+0.39%) | 27,915 |
| 1 Aug 2007 | INR | 35.05 | 40.75 | 35.05 | 38.2 | 38.2 | -2.55 (-6.26%) | 31,913 |
| 31 Jul 2007 | INR | 42 | 42 | 40.5 | 40.75 | 40.75 | -0.2 (-0.49%) | 19,895 |
| 30 Jul 2007 | INR | 40.9 | 41.9 | 40.25 | 40.95 | 40.95 | +0.15 (+0.37%) | 35,444 |
| 27 Jul 2007 | INR | 41.2 | 42.45 | 40.15 | 40.8 | 40.8 | -2.15 (-5.01%) | 57,708 |
| 26 Jul 2007 | INR | 40.85 | 44.45 | 40.85 | 42.95 | 42.95 | +2.25 (+5.53%) | 234,919 |
| 25 Jul 2007 | INR | 40.2 | 42 | 40.05 | 40.7 | 40.7 | -0.35 (-0.85%) | 54,635 |
| 24 Jul 2007 | INR | 43.1 | 44 | 40.6 | 41.05 | 41.05 | -2 (-4.65%) | 45,934 |
| 23 Jul 2007 | INR | 44.2 | 44.5 | 42.6 | 43.05 | 43.05 | -1.05 (-2.38%) | 53,360 |
| 20 Jul 2007 | INR | 45.3 | 46.45 | 43.55 | 44.1 | 44.1 | -1.45 (-3.18%) | 84,529 |
| 19 Jul 2007 | INR | 45.65 | 46.3 | 45.2 | 45.55 | 45.55 | -0.1 (-0.22%) | 45,611 |
