| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Sep 2007 | INR | 82 | 83 | 80.85 | 81.65 | 81.65 | -1.65 (-1.98%) | 823,299 |
| 7 Sep 2007 | INR | 83.35 | 85.4 | 82.5 | 83.3 | 83.3 | -0.2 (-0.24%) | 1,170,964 |
| 6 Sep 2007 | INR | 83.2 | 85.5 | 82.3 | 83.5 | 83.5 | -0.3 (-0.36%) | 1,522,660 |
| 5 Sep 2007 | INR | 87.2 | 87.2 | 83.4 | 83.8 | 83.8 | -2.1 (-2.44%) | 1,511,777 |
| 4 Sep 2007 | INR | 90.8 | 91.35 | 85.75 | 85.9 | 85.9 | -4 (-4.45%) | 2,043,608 |
| 3 Sep 2007 | INR | 85.5 | 89.9 | 84 | 89.9 | 89.9 | +5.55 (+6.58%) | 2,533,531 |
| 31 Aug 2007 | INR | 80 | 84.7 | 80 | 84.35 | 84.35 | +5.35 (+6.77%) | 2,472,709 |
| 30 Aug 2007 | INR | 75.1 | 82.35 | 74.75 | 79 | 79 | +4 (+5.33%) | 2,898,572 |
| 29 Aug 2007 | INR | 73 | 76.6 | 72.6 | 75 | 75 | -1.8 (-2.34%) | 574,036 |
| 28 Aug 2007 | INR | 75.4 | 77.75 | 73.8 | 76.8 | 76.8 | +2.1 (+2.81%) | 1,022,126 |
| 27 Aug 2007 | INR | 73.6 | 75.25 | 73 | 74.7 | 74.7 | +2.15 (+2.96%) | 639,065 |
| 24 Aug 2007 | INR | 74.4 | 74.4 | 71.25 | 72.55 | 72.55 | +0.05 (+0.07%) | 601,716 |
| 23 Aug 2007 | INR | 74.8 | 74.8 | 70.95 | 72.5 | 72.5 | 0.0 (0.0%) | 893,115 |
| 22 Aug 2007 | INR | 74 | 74.8 | 69.5 | 72.5 | 72.5 | -0.6 (-0.82%) | 1,462,248 |
| 21 Aug 2007 | INR | 77 | 78.4 | 73.1 | 73.1 | 73.1 | -2.15 (-2.86%) | 1,402,546 |
| 20 Aug 2007 | INR | 79.8 | 81 | 74.75 | 75.25 | 75.25 | -1.25 (-1.63%) | 1,957,530 |
| 17 Aug 2007 | INR | 84.5 | 84.5 | 75 | 76.5 | 76.5 | -7 (-8.38%) | 2,042,615 |
| 16 Aug 2007 | INR | 82 | 84.95 | 80.8 | 83.5 | 83.5 | -2.1 (-2.45%) | 599,558 |
| 14 Aug 2007 | INR | 87.5 | 87.5 | 85.05 | 85.6 | 85.6 | -1.4 (-1.61%) | 554,157 |
| 13 Aug 2007 | INR | 87.9 | 88.3 | 86.5 | 87 | 87 | +0.2 (+0.23%) | 714,890 |
| 10 Aug 2007 | INR | 85 | 87.3 | 83 | 86.8 | 86.8 | -1.9 (-2.14%) | 799,152 |
| 9 Aug 2007 | INR | 81.8 | 91.35 | 81.8 | 88.7 | 88.7 | -1.15 (-1.28%) | 1,430,424 |
| 8 Aug 2007 | INR | 88.7 | 90.4 | 87.6 | 89.85 | 89.85 | +2.7 (+3.10%) | 1,569,630 |
| 7 Aug 2007 | INR | 90 | 92.4 | 86.5 | 87.15 | 87.15 | -2.75 (-3.06%) | 3,020,451 |
| 6 Aug 2007 | INR | 86 | 90.4 | 80.4 | 89.9 | 89.9 | +2.7 (+3.10%) | 2,220,030 |
| 3 Aug 2007 | INR | 86.9 | 89 | 86.2 | 87.2 | 87.2 | +1.3 (+1.51%) | 1,232,591 |
| 2 Aug 2007 | INR | 85 | 87.95 | 84.5 | 85.9 | 85.9 | +1.55 (+1.84%) | 1,828,216 |
| 1 Aug 2007 | INR | 85.75 | 89 | 83 | 84.35 | 84.35 | -1.35 (-1.58%) | 4,218,640 |
| 31 Jul 2007 | INR | 83.45 | 86.75 | 80.15 | 85.7 | 85.7 | +3.65 (+4.45%) | 4,562,504 |
| 30 Jul 2007 | INR | 84.95 | 85.45 | 81.05 | 82.05 | 82.05 | -0.55 (-0.67%) | 1,583,108 |
