| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Sep 2007 | INR | 46.33 | 48.2 | 45.85 | 47.29 | 47.29 | +1.34 (+2.92%) | 46,270 |
| 5 Sep 2007 | INR | 46.1 | 46.85 | 45.45 | 45.95 | 45.95 | -0.05 (-0.11%) | 122,090 |
| 4 Sep 2007 | INR | 46.6 | 46.6 | 45.8 | 46 | 46 | -0.47 (-1.01%) | 228,630 |
| 3 Sep 2007 | INR | 46.4 | 47.19 | 46.22 | 46.47 | 46.47 | +0.48 (+1.04%) | 42,860 |
| 31 Aug 2007 | INR | 45.98 | 46.5 | 45.52 | 45.99 | 45.99 | +0.43 (+0.94%) | 569,395 |
| 30 Aug 2007 | INR | 45.6 | 46.19 | 45.08 | 45.56 | 45.56 | +0.75 (+1.67%) | 85,880 |
| 29 Aug 2007 | INR | 45 | 46.78 | 44.42 | 44.81 | 44.81 | -0.47 (-1.04%) | 19,850 |
| 28 Aug 2007 | INR | 45.1 | 45.96 | 45.01 | 45.28 | 45.28 | +0.16 (+0.35%) | 15,285 |
| 27 Aug 2007 | INR | 46.6 | 46.6 | 45 | 45.12 | 45.12 | +0.23 (+0.51%) | 15,565 |
| 24 Aug 2007 | INR | 45.99 | 45.99 | 44.52 | 44.89 | 44.89 | -0.23 (-0.51%) | 20,265 |
| 23 Aug 2007 | INR | 45.81 | 46.37 | 45 | 45.12 | 45.12 | +0.15 (+0.33%) | 25,475 |
| 22 Aug 2007 | INR | 45.8 | 45.8 | 43.02 | 44.97 | 44.97 | -0.93 (-2.03%) | 89,855 |
| 21 Aug 2007 | INR | 47.2 | 47.71 | 45.24 | 45.9 | 45.9 | -1.27 (-2.69%) | 89,035 |
| 20 Aug 2007 | INR | 47.2 | 48.6 | 46.03 | 47.17 | 47.17 | +1.12 (+2.43%) | 1,360,035 |
| 17 Aug 2007 | INR | 47 | 47.4 | 45.02 | 46.05 | 46.05 | -0.37 (-0.80%) | 187,340 |
| 16 Aug 2007 | INR | 47.4 | 47.58 | 46.03 | 46.42 | 46.42 | -1.37 (-2.87%) | 39,950 |
| 14 Aug 2007 | INR | 46.85 | 48.2 | 46.85 | 47.79 | 47.79 | +0.3 (+0.63%) | 159,955 |
| 13 Aug 2007 | INR | 46.94 | 48.21 | 46.63 | 47.49 | 47.49 | +0.08 (+0.17%) | 47,885 |
| 10 Aug 2007 | INR | 45.2 | 47.98 | 45.12 | 47.41 | 47.41 | -0.72 (-1.50%) | 40,945 |
| 9 Aug 2007 | INR | 49.39 | 49.6 | 48 | 48.13 | 48.13 | +0.12 (+0.25%) | 152,060 |
| 8 Aug 2007 | INR | 48 | 48.79 | 47.99 | 48.01 | 48.01 | -0.31 (-0.64%) | 34,725 |
| 7 Aug 2007 | INR | 48.2 | 48.89 | 48.01 | 48.32 | 48.32 | +0.94 (+1.98%) | 55,715 |
| 6 Aug 2007 | INR | 47.22 | 48 | 47 | 47.38 | 47.38 | +0.18 (+0.38%) | 25,630 |
| 3 Aug 2007 | INR | 49.55 | 49.78 | 47 | 47.2 | 47.2 | -1.01 (-2.10%) | 41,980 |
| 2 Aug 2007 | INR | 46 | 48.76 | 46 | 48.21 | 48.21 | +0.25 (+0.52%) | 42,540 |
| 1 Aug 2007 | INR | 48 | 48.48 | 47.2 | 47.96 | 47.96 | -0.05 (-0.10%) | 233,960 |
| 31 Jul 2007 | INR | 48.25 | 49.2 | 48 | 48.01 | 48.01 | +0.01 (+0.02%) | 26,625 |
| 30 Jul 2007 | INR | 46.01 | 49.57 | 46.01 | 48 | 48 | +0.72 (+1.52%) | 86,010 |
| 27 Jul 2007 | INR | 45.31 | 48.8 | 45.31 | 47.28 | 47.28 | -1.57 (-3.21%) | 51,230 |
| 26 Jul 2007 | INR | 49.4 | 50.38 | 48.61 | 48.85 | 48.85 | -0.45 (-0.91%) | 43,565 |
