| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Sep 2007 | INR | 36.5 | 39.5 | 36.5 | 38.85 | 38.85 | +1.95 (+5.28%) | 2,933,269 |
| 7 Sep 2007 | INR | 35.15 | 38 | 34.8 | 36.9 | 36.9 | +2.05 (+5.88%) | 3,215,175 |
| 6 Sep 2007 | INR | 35.1 | 35.7 | 34.3 | 34.85 | 34.85 | -0.35 (-0.99%) | 604,761 |
| 5 Sep 2007 | INR | 34.8 | 36.05 | 34.4 | 35.2 | 35.2 | +0.75 (+2.18%) | 2,734,153 |
| 4 Sep 2007 | INR | 36.4 | 36.4 | 34 | 34.45 | 34.45 | -0.4 (-1.15%) | 528,059 |
| 3 Sep 2007 | INR | 34 | 35.85 | 33.8 | 34.85 | 34.85 | +1.1 (+3.26%) | 937,891 |
| 31 Aug 2007 | INR | 33.75 | 34.45 | 33.3 | 33.75 | 33.75 | -0.2 (-0.59%) | 525,004 |
| 30 Aug 2007 | INR | 34.7 | 34.95 | 33.7 | 33.95 | 33.95 | -0.35 (-1.02%) | 469,129 |
| 29 Aug 2007 | INR | 32.5 | 34.5 | 32.5 | 34.3 | 34.3 | +0.15 (+0.44%) | 510,026 |
| 28 Aug 2007 | INR | 34.6 | 34.65 | 33.05 | 34.15 | 34.15 | +0.8 (+2.40%) | 765,430 |
| 27 Aug 2007 | INR | 32.2 | 33.8 | 32 | 33.35 | 33.35 | +1.9 (+6.04%) | 944,314 |
| 24 Aug 2007 | INR | 31.5 | 32 | 31.2 | 31.45 | 31.45 | +0.25 (+0.80%) | 322,044 |
| 23 Aug 2007 | INR | 32.45 | 32.9 | 31 | 31.2 | 31.2 | -0.15 (-0.48%) | 497,372 |
| 22 Aug 2007 | INR | 33.8 | 33.8 | 30.8 | 31.35 | 31.35 | -1.3 (-3.98%) | 967,513 |
| 21 Aug 2007 | INR | 33.5 | 34.5 | 32.25 | 32.65 | 32.65 | 0.0 (0.0%) | 1,766,749 |
| 20 Aug 2007 | INR | 33.8 | 35.8 | 32.1 | 32.65 | 32.65 | +0.65 (+2.03%) | 1,234,048 |
| 17 Aug 2007 | INR | 34.2 | 34.7 | 30.6 | 32 | 32 | -2 (-5.88%) | 1,426,159 |
| 16 Aug 2007 | INR | 36.5 | 37.85 | 33.2 | 34 | 34 | -2.2 (-6.08%) | 887,999 |
| 14 Aug 2007 | INR | 37 | 37.4 | 35.5 | 36.2 | 36.2 | -0.6 (-1.63%) | 605,714 |
| 13 Aug 2007 | INR | 37.65 | 38.55 | 36.65 | 36.8 | 36.8 | -0.05 (-0.14%) | 1,816,564 |
| 10 Aug 2007 | INR | 32 | 37.65 | 31.5 | 36.85 | 36.85 | +4 (+12.18%) | 3,305,255 |
| 9 Aug 2007 | INR | 36 | 38 | 31.7 | 32.85 | 32.85 | -3.15 (-8.75%) | 4,090,106 |
| 8 Aug 2007 | INR | 33.7 | 36.8 | 33.05 | 36 | 36 | +2.7 (+8.11%) | 813,905 |
| 7 Aug 2007 | INR | 33.5 | 34 | 33 | 33.3 | 33.3 | +0.3 (+0.91%) | 236,984 |
| 6 Aug 2007 | INR | 31.55 | 33.25 | 31.55 | 33 | 33 | -0.1 (-0.30%) | 224,627 |
| 3 Aug 2007 | INR | 33.7 | 33.7 | 32.75 | 33.1 | 33.1 | +0.2 (+0.61%) | 268,064 |
| 2 Aug 2007 | INR | 33.8 | 34.25 | 32.6 | 32.9 | 32.9 | -0.4 (-1.20%) | 470,392 |
| 1 Aug 2007 | INR | 31.5 | 35.3 | 30.6 | 33.3 | 33.3 | +1.8 (+5.71%) | 1,369,655 |
| 31 Jul 2007 | INR | 32.9 | 33 | 31.4 | 31.5 | 31.5 | -0.85 (-2.63%) | 499,027 |
| 30 Jul 2007 | INR | 32.95 | 33.1 | 31.7 | 32.35 | 32.35 | -0.95 (-2.85%) | 642,279 |
