| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Aug 2007 | INR | 34.65 | 36.25 | 34.65 | 35.95 | 23.9667 | +0.65 (+1.84%) | 8,141 |
| 29 Aug 2007 | INR | 35 | 35.5 | 34.85 | 35.3 | 23.5333 | -0.5 (-1.40%) | 4,020 |
| 28 Aug 2007 | INR | 34.5 | 36.25 | 34.5 | 35.8 | 23.8667 | +0.8 (+2.29%) | 2,886 |
| 27 Aug 2007 | INR | 34.85 | 35.65 | 34.45 | 35 | 23.3333 | +0.45 (+1.30%) | 11,392 |
| 24 Aug 2007 | INR | 34 | 34.85 | 33.35 | 34.55 | 23.0333 | +1.3 (+3.91%) | 5,901 |
| 23 Aug 2007 | INR | 35 | 35.35 | 32.5 | 33.25 | 22.1667 | -1.1 (-3.20%) | 10,608 |
| 22 Aug 2007 | INR | 35 | 35.6 | 34 | 34.35 | 22.9 | 0.0 (0.0%) | 2,895 |
| 21 Aug 2007 | INR | 35.7 | 36.6 | 34.05 | 34.35 | 22.9 | -0.9 (-2.55%) | 13,246 |
| 20 Aug 2007 | INR | 36.85 | 38.9 | 35.25 | 35.25 | 23.5 | +0.05 (+0.14%) | 12,380 |
| 17 Aug 2007 | INR | 35.7 | 35.95 | 34.8 | 35.2 | 23.4667 | -0.7 (-1.95%) | 11,692 |
| 16 Aug 2007 | INR | 36.25 | 37.5 | 35.5 | 35.9 | 23.9333 | -0.75 (-2.05%) | 22,384 |
| 14 Aug 2007 | INR | 39.5 | 39.5 | 35.8 | 36.65 | 24.4333 | +0.75 (+2.09%) | 31,661 |
| 13 Aug 2007 | INR | 34.1 | 36.45 | 34.1 | 35.9 | 23.9333 | +0.2 (+0.56%) | 8,384 |
| 10 Aug 2007 | INR | 35.85 | 36.6 | 35.5 | 35.7 | 23.8 | -1.3 (-3.51%) | 23,255 |
| 9 Aug 2007 | INR | 34 | 39.4 | 34 | 37 | 24.6667 | -0.95 (-2.50%) | 39,805 |
| 8 Aug 2007 | INR | 36.5 | 39.45 | 35.75 | 37.95 | 25.3 | +2.9 (+8.27%) | 44,297 |
| 7 Aug 2007 | INR | 35.5 | 36.15 | 34.75 | 35.05 | 23.3667 | +0.55 (+1.59%) | 6,039 |
| 6 Aug 2007 | INR | 34.35 | 35.25 | 34.15 | 34.5 | 23 | -0.9 (-2.54%) | 3,675 |
| 3 Aug 2007 | INR | 35.3 | 35.55 | 34.75 | 35.4 | 23.6 | +0.1 (+0.28%) | 13,245 |
| 2 Aug 2007 | INR | 34.1 | 36.25 | 34.1 | 35.3 | 23.5333 | +0.05 (+0.14%) | 7,796 |
| 1 Aug 2007 | INR | 35.65 | 36 | 35.1 | 35.25 | 23.5 | -0.7 (-1.95%) | 10,008 |
| 31 Jul 2007 | INR | 34.5 | 36.8 | 34.5 | 35.95 | 23.9667 | +0.2 (+0.56%) | 13,460 |
| 30 Jul 2007 | INR | 37.45 | 37.45 | 35.6 | 35.75 | 23.8333 | -2.45 (-6.41%) | 15,367 |
| 27 Jul 2007 | INR | 37.1 | 38.2 | 34.75 | 38.2 | 25.4667 | +0.55 (+1.46%) | 15,278 |
| 26 Jul 2007 | INR | 38.5 | 38.8 | 37.65 | 37.65 | 25.1 | -0.95 (-2.46%) | 6,122 |
| 25 Jul 2007 | INR | 37.5 | 38.6 | 37.1 | 38.6 | 25.7333 | +0.05 (+0.13%) | 12,916 |
| 24 Jul 2007 | INR | 38.25 | 38.8 | 37.5 | 38.55 | 25.7 | -0.2 (-0.52%) | 11,070 |
| 23 Jul 2007 | INR | 39.5 | 39.5 | 38.5 | 38.75 | 25.8333 | -0.4 (-1.02%) | 12,414 |
| 20 Jul 2007 | INR | 39.95 | 40.9 | 39 | 39.15 | 26.1 | -0.45 (-1.14%) | 14,202 |
| 19 Jul 2007 | INR | 40.4 | 40.6 | 39.5 | 39.6 | 26.4 | -0.1 (-0.25%) | 23,073 |
