| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Aug 2007 | INR | 53.27 | 53.27 | 51.64 | 51.86 | 51.86 | -0.55 (-1.05%) | 4,149,083 |
| 29 Aug 2007 | INR | 50.67 | 52.72 | 50.18 | 52.41 | 52.41 | +1.47 (+2.89%) | 4,800,459 |
| 28 Aug 2007 | INR | 51.11 | 51.56 | 50.76 | 50.94 | 50.94 | -0.18 (-0.35%) | 1,356,710 |
| 27 Aug 2007 | INR | 51.89 | 51.89 | 51 | 51.12 | 51.12 | +0.31 (+0.61%) | 1,365,683 |
| 24 Aug 2007 | INR | 50.68 | 51.56 | 50.46 | 50.81 | 50.81 | -0.12 (-0.24%) | 917,451 |
| 23 Aug 2007 | INR | 48.92 | 52 | 48.92 | 50.93 | 50.93 | -0.15 (-0.29%) | 2,754,123 |
| 22 Aug 2007 | INR | 49.78 | 51.71 | 49.78 | 51.08 | 51.08 | +0.58 (+1.15%) | 1,707,809 |
| 21 Aug 2007 | INR | 52 | 52 | 49.93 | 50.5 | 50.5 | -0.49 (-0.96%) | 3,671,844 |
| 20 Aug 2007 | INR | 51.93 | 52.16 | 50.72 | 50.99 | 50.99 | +0.93 (+1.86%) | 3,750,356 |
| 17 Aug 2007 | INR | 53.33 | 53.33 | 49.38 | 50.06 | 50.06 | -4.68 (-8.55%) | 6,749,680 |
| 16 Aug 2007 | INR | 54.72 | 55.56 | 54.51 | 54.74 | 54.74 | -1.62 (-2.87%) | 4,055,605 |
| 14 Aug 2007 | INR | 56 | 56.66 | 55.82 | 56.36 | 56.36 | +0.55 (+0.99%) | 1,816,273 |
| 13 Aug 2007 | INR | 56.44 | 56.44 | 55.33 | 55.81 | 55.81 | +0.17 (+0.31%) | 1,982,341 |
| 10 Aug 2007 | INR | 55.58 | 56 | 54.5 | 55.64 | 55.64 | -0.39 (-0.70%) | 3,688,413 |
| 9 Aug 2007 | INR | 57.73 | 58.17 | 55.69 | 56.03 | 56.03 | -1.47 (-2.56%) | 2,906,439 |
| 8 Aug 2007 | INR | 57.56 | 57.73 | 56.9 | 57.5 | 57.5 | +0.67 (+1.18%) | 2,054,476 |
| 7 Aug 2007 | INR | 56.89 | 57.67 | 56.22 | 56.83 | 56.83 | +1.29 (+2.32%) | 3,109,367 |
| 6 Aug 2007 | INR | 54.81 | 56.6 | 54.22 | 55.54 | 55.54 | +0.41 (+0.74%) | 3,342,593 |
| 3 Aug 2007 | INR | 55.56 | 55.56 | 54.82 | 55.13 | 55.13 | +0.36 (+0.66%) | 1,801,445 |
| 2 Aug 2007 | INR | 55.33 | 55.56 | 54.5 | 54.77 | 54.77 | +0.37 (+0.68%) | 1,821,637 |
| 1 Aug 2007 | INR | 56.66 | 56.88 | 54.01 | 54.4 | 54.4 | -2.86 (-4.99%) | 2,284,876 |
| 31 Jul 2007 | INR | 57.71 | 58.17 | 56.67 | 57.26 | 57.26 | +0.08 (+0.14%) | 3,411,042 |
| 30 Jul 2007 | INR | 57.03 | 57.83 | 56.47 | 57.18 | 57.18 | +0.15 (+0.26%) | 1,125,581 |
| 27 Jul 2007 | INR | 57.56 | 58.43 | 56.28 | 57.03 | 57.03 | -1.73 (-2.94%) | 3,253,002 |
| 26 Jul 2007 | INR | 57.33 | 59.64 | 56.91 | 58.76 | 58.76 | +1.69 (+2.96%) | 7,960,702 |
| 25 Jul 2007 | INR | 56.64 | 57.62 | 56.33 | 57.07 | 57.07 | +0.56 (+0.99%) | 1,461,412 |
| 24 Jul 2007 | INR | 56 | 57 | 56 | 56.51 | 56.51 | +0.58 (+1.04%) | 2,335,218 |
| 23 Jul 2007 | INR | 56.33 | 57.49 | 55.57 | 55.93 | 55.93 | -0.39 (-0.69%) | 2,929,565 |
| 20 Jul 2007 | INR | 57.78 | 58.64 | 56.13 | 56.32 | 56.32 | -1.22 (-2.12%) | 4,619,352 |
| 19 Jul 2007 | INR | 57.78 | 57.98 | 57.33 | 57.54 | 57.54 | -0.25 (-0.43%) | 1,436,689 |
