| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2007 | INR | 88.95 | 90.3 | 86.15 | 88.1 | 88.1 | -0.25 (-0.28%) | 3,056,146 |
| 16 Aug 2007 | INR | 87.45 | 90.2 | 86.15 | 88.35 | 88.35 | -3.75 (-4.07%) | 2,903,504 |
| 14 Aug 2007 | INR | 91.35 | 94.65 | 90.7 | 92.1 | 92.1 | +0.75 (+0.82%) | 10,122,983 |
| 13 Aug 2007 | INR | 93.2 | 93.45 | 90.7 | 91.35 | 91.35 | +1.35 (+1.50%) | 3,660,931 |
| 10 Aug 2007 | INR | 86.8 | 90.45 | 85.7 | 90 | 90 | -0.55 (-0.61%) | 3,762,569 |
| 9 Aug 2007 | INR | 94.25 | 95.55 | 90.15 | 90.55 | 90.55 | -3.2 (-3.41%) | 3,655,261 |
| 8 Aug 2007 | INR | 95.15 | 96.9 | 93.25 | 93.75 | 93.75 | 0.0 (0.0%) | 8,118,093 |
| 7 Aug 2007 | INR | 92.7 | 97.8 | 92.65 | 93.75 | 93.75 | +2.55 (+2.80%) | 19,518,218 |
| 6 Aug 2007 | INR | 92.1 | 92.6 | 88.5 | 91.2 | 91.2 | -2.35 (-2.51%) | 7,759,049 |
| 3 Aug 2007 | INR | 87.85 | 94.3 | 87.85 | 93.55 | 93.55 | +5.8 (+6.61%) | 14,602,054 |
| 2 Aug 2007 | INR | 85.3 | 89.35 | 85.3 | 87.75 | 87.75 | +2.25 (+2.63%) | 4,366,420 |
| 1 Aug 2007 | INR | 89.35 | 89.35 | 84.85 | 85.5 | 85.5 | -4.65 (-5.16%) | 3,435,234 |
| 31 Jul 2007 | INR | 90.75 | 91.05 | 89.35 | 90.15 | 90.15 | +0.65 (+0.73%) | 3,308,280 |
| 30 Jul 2007 | INR | 88.6 | 91.5 | 87.9 | 89.5 | 89.5 | +0.9 (+1.02%) | 4,669,933 |
| 27 Jul 2007 | INR | 90.25 | 90.25 | 87.9 | 88.6 | 88.6 | -4.05 (-4.37%) | 4,790,143 |
| 26 Jul 2007 | INR | 90 | 94.5 | 89.8 | 92.65 | 92.65 | +2.7 (+3.00%) | 7,957,844 |
| 25 Jul 2007 | INR | 91.05 | 91.05 | 88.1 | 89.95 | 89.95 | -1.45 (-1.59%) | 4,090,744 |
| 24 Jul 2007 | INR | 93.35 | 94.95 | 91.05 | 91.4 | 91.4 | -2.7 (-2.87%) | 5,136,564 |
| 23 Jul 2007 | INR | 95.7 | 96.15 | 93 | 94.1 | 94.1 | -1.6 (-1.67%) | 9,204,559 |
| 20 Jul 2007 | INR | 100.7 | 101.1 | 94.95 | 95.7 | 95.7 | -3.65 (-3.67%) | 20,760,104 |
| 19 Jul 2007 | INR | 100.3 | 103.55 | 97.75 | 99.35 | 99.35 | -2.2 (-2.17%) | 17,244,372 |
| 18 Jul 2007 | INR | 102.6 | 104.05 | 99.65 | 101.55 | 101.55 | -0.4 (-0.39%) | 24,008,583 |
| 17 Jul 2007 | INR | 100.4 | 105.15 | 99.05 | 101.95 | 101.95 | +2.95 (+2.98%) | 55,591,630 |
| 16 Jul 2007 | INR | 98.4 | 100.05 | 97.6 | 99 | 99 | +1.7 (+1.75%) | 22,245,630 |
| 13 Jul 2007 | INR | 94.7 | 101.2 | 94.7 | 97.3 | 97.3 | +5.25 (+5.70%) | 81,163,110 |
| 12 Jul 2007 | INR | 89.05 | 93.75 | 89.05 | 92.05 | 92.05 | +3.55 (+4.01%) | 39,883,066 |
| 11 Jul 2007 | INR | 88.45 | 90.6 | 87 | 88.5 | 88.5 | +1 (+1.14%) | 22,170,475 |
| 10 Jul 2007 | INR | 86.55 | 88.7 | 86.15 | 87.5 | 87.5 | +1.25 (+1.45%) | 14,782,043 |
| 9 Jul 2007 | INR | 85.5 | 87.65 | 84.95 | 86.25 | 86.25 | +1.4 (+1.65%) | 8,125,560 |
| 6 Jul 2007 | INR | 84.65 | 87.2 | 84 | 84.85 | 84.85 | +0.2 (+0.24%) | 7,261,665 |
