| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2007 | INR | 28.85 | 29.15 | 28.25 | 28.7 | 28.7 | -0.2 (-0.69%) | 22,065 |
| 13 Aug 2007 | INR | 29.8 | 29.8 | 28.8 | 28.9 | 28.9 | 0.0 (0.0%) | 12,645 |
| 10 Aug 2007 | INR | 29 | 29.9 | 28.65 | 28.9 | 28.9 | -0.2 (-0.69%) | 7,720 |
| 9 Aug 2007 | INR | 29.75 | 29.8 | 28.7 | 29.1 | 29.1 | -0.15 (-0.51%) | 13,332 |
| 8 Aug 2007 | INR | 30 | 30 | 29 | 29.25 | 29.25 | -0.35 (-1.18%) | 27,175 |
| 7 Aug 2007 | INR | 29.3 | 29.85 | 29.05 | 29.6 | 29.6 | +0.5 (+1.72%) | 13,378 |
| 6 Aug 2007 | INR | 28.7 | 29.3 | 28.5 | 29.1 | 29.1 | +0.25 (+0.87%) | 17,773 |
| 3 Aug 2007 | INR | 29.8 | 29.95 | 28.65 | 28.85 | 28.85 | -0.3 (-1.03%) | 12,333 |
| 2 Aug 2007 | INR | 28.6 | 29.8 | 28.25 | 29.15 | 29.15 | +0.15 (+0.52%) | 32,609 |
| 1 Aug 2007 | INR | 29.8 | 30.2 | 28.9 | 29 | 29 | -0.3 (-1.02%) | 19,971 |
| 31 Jul 2007 | INR | 29.5 | 30.45 | 28.15 | 29.3 | 29.3 | -0.6 (-2.01%) | 63,908 |
| 30 Jul 2007 | INR | 30.5 | 30.5 | 29.7 | 29.9 | 29.9 | -0.1 (-0.33%) | 14,820 |
| 27 Jul 2007 | INR | 29.75 | 30.5 | 29.65 | 30 | 30 | -0.6 (-1.96%) | 22,295 |
| 26 Jul 2007 | INR | 31 | 31 | 29.9 | 30.6 | 30.6 | 0.0 (0.0%) | 20,690 |
| 25 Jul 2007 | INR | 31 | 31 | 30.05 | 30.6 | 30.6 | -0.4 (-1.29%) | 17,660 |
| 24 Jul 2007 | INR | 31.9 | 32 | 30.55 | 31 | 31 | -0.7 (-2.21%) | 30,223 |
| 23 Jul 2007 | INR | 32 | 32.5 | 31.7 | 31.7 | 31.7 | -0.55 (-1.71%) | 45,160 |
| 20 Jul 2007 | INR | 31.05 | 32.5 | 31 | 32.25 | 32.25 | +0.85 (+2.71%) | 59,223 |
| 19 Jul 2007 | INR | 31.6 | 31.75 | 31 | 31.4 | 31.4 | -0.2 (-0.63%) | 23,319 |
| 18 Jul 2007 | INR | 31.9 | 32.5 | 31.3 | 31.6 | 31.6 | -1 (-3.07%) | 33,869 |
| 17 Jul 2007 | INR | 33.45 | 33.45 | 32.5 | 32.6 | 32.6 | -0.4 (-1.21%) | 27,128 |
| 16 Jul 2007 | INR | 33.5 | 34 | 32.25 | 33 | 33 | -0.65 (-1.93%) | 53,174 |
| 13 Jul 2007 | INR | 33.65 | 34.15 | 33.2 | 33.65 | 33.65 | -0.15 (-0.44%) | 51,786 |
| 12 Jul 2007 | INR | 31.65 | 33.8 | 31.65 | 33.8 | 33.8 | +1.3 (+4%) | 94,064 |
| 11 Jul 2007 | INR | 32.5 | 32.8 | 32 | 32.5 | 32.5 | 0.0 (0.0%) | 26,969 |
| 10 Jul 2007 | INR | 33.2 | 33.3 | 32.1 | 32.5 | 32.5 | 0.0 (0.0%) | 35,018 |
| 9 Jul 2007 | INR | 33 | 33 | 32.4 | 32.5 | 32.5 | -0.05 (-0.15%) | 30,056 |
| 6 Jul 2007 | INR | 32.75 | 33 | 32.3 | 32.55 | 32.55 | -0.05 (-0.15%) | 36,063 |
| 5 Jul 2007 | INR | 32.65 | 33.2 | 32 | 32.6 | 32.6 | +0.1 (+0.31%) | 52,116 |
| 4 Jul 2007 | INR | 30.9 | 32.5 | 30.9 | 32.5 | 32.5 | +1.65 (+5.35%) | 78,424 |
