| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Aug 2007 | INR | 48.35 | 48.6 | 46.45 | 47.1 | 47.1 | +0.35 (+0.75%) | 25,961 |
| 24 Aug 2007 | INR | 48.4 | 48.45 | 45.3 | 46.75 | 46.75 | -0.2 (-0.43%) | 31,822 |
| 23 Aug 2007 | INR | 47.3 | 47.3 | 45.5 | 46.95 | 46.95 | +1.9 (+4.22%) | 72,289 |
| 22 Aug 2007 | INR | 45.5 | 45.8 | 44.5 | 45.05 | 45.05 | -1.95 (-4.15%) | 11,123 |
| 21 Aug 2007 | INR | 48 | 49.5 | 45.4 | 47 | 47 | -0.45 (-0.95%) | 39,202 |
| 20 Aug 2007 | INR | 46.15 | 47.45 | 46.1 | 47.45 | 47.45 | +2.45 (+5.44%) | 33,724 |
| 17 Aug 2007 | INR | 46.9 | 46.9 | 44.65 | 45 | 45 | -1.9 (-4.05%) | 27,396 |
| 16 Aug 2007 | INR | 48 | 48.5 | 46.9 | 46.9 | 46.9 | -2.3 (-4.67%) | 52,326 |
| 14 Aug 2007 | INR | 49 | 49.35 | 47.1 | 49.2 | 49.2 | +2.1 (+4.46%) | 132,143 |
| 13 Aug 2007 | INR | 46.5 | 47.7 | 46.4 | 47.1 | 47.1 | +1.85 (+4.09%) | 33,358 |
| 10 Aug 2007 | INR | 45.2 | 46.2 | 45.1 | 45.25 | 45.25 | -1.75 (-3.72%) | 19,771 |
| 9 Aug 2007 | INR | 49.4 | 49.4 | 47 | 47 | 47 | -1.25 (-2.59%) | 11,913 |
| 8 Aug 2007 | INR | 48.35 | 48.35 | 46.95 | 48.25 | 48.25 | +1.75 (+3.76%) | 18,061 |
| 7 Aug 2007 | INR | 47.4 | 48.6 | 46.15 | 46.5 | 46.5 | -0.7 (-1.48%) | 17,844 |
| 6 Aug 2007 | INR | 47 | 47.5 | 45.3 | 47.2 | 47.2 | +0.1 (+0.21%) | 26,688 |
| 3 Aug 2007 | INR | 47.3 | 47.3 | 46.25 | 47.1 | 47.1 | +2 (+4.43%) | 77,122 |
| 2 Aug 2007 | INR | 43.05 | 45.1 | 43.05 | 45.1 | 45.1 | +1.65 (+3.80%) | 102,479 |
| 1 Aug 2007 | INR | 43 | 43.8 | 42.4 | 43.45 | 43.45 | -0.85 (-1.92%) | 32,566 |
| 31 Jul 2007 | INR | 44.05 | 45.05 | 43.5 | 44.3 | 44.3 | +0.3 (+0.68%) | 107,002 |
| 30 Jul 2007 | INR | 40.95 | 44.85 | 40.95 | 44 | 44 | +0.9 (+2.09%) | 40,289 |
| 27 Jul 2007 | INR | 43.5 | 44.45 | 43.1 | 43.1 | 43.1 | -2.3 (-5.07%) | 94,000 |
| 26 Jul 2007 | INR | 46.75 | 47 | 45.05 | 45.4 | 45.4 | -2 (-4.22%) | 38,439 |
| 25 Jul 2007 | INR | 49 | 49.8 | 47.4 | 47.4 | 47.4 | -2.4 (-4.82%) | 35,220 |
| 24 Jul 2007 | INR | 53 | 53 | 49.25 | 49.8 | 49.8 | -2.2 (-4.23%) | 152,720 |
| 23 Jul 2007 | INR | 53.15 | 53.15 | 50 | 52 | 52 | +1.4 (+2.77%) | 131,855 |
| 20 Jul 2007 | INR | 50.55 | 50.6 | 50.55 | 50.6 | 50.6 | +2.45 (+5.09%) | 102,059 |
| 19 Jul 2007 | INR | 46.7 | 48.15 | 46 | 48.15 | 48.15 | +2.15 (+4.67%) | 231,676 |
| 18 Jul 2007 | INR | 47 | 47.25 | 45 | 46 | 46 | -1 (-2.13%) | 101,080 |
| 17 Jul 2007 | INR | 47.15 | 48.35 | 46.3 | 47 | 47 | +0.8 (+1.73%) | 173,611 |
| 16 Jul 2007 | INR | 48.4 | 48.4 | 45.75 | 46.2 | 46.2 | +0.25 (+0.54%) | 89,694 |
