| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2007 | INR | 35.85 | 36.5 | 34.6 | 35.8 | 35.8 | +0.2 (+0.56%) | 53,767 |
| 23 Aug 2007 | INR | 36.7 | 38.4 | 35 | 35.6 | 35.6 | 0.0 (0.0%) | 127,417 |
| 22 Aug 2007 | INR | 36.8 | 38.4 | 35.05 | 35.6 | 35.6 | -1.4 (-3.78%) | 133,938 |
| 21 Aug 2007 | INR | 38.3 | 39.5 | 36.5 | 37 | 37 | -1.7 (-4.39%) | 80,653 |
| 20 Aug 2007 | INR | 39.95 | 40.5 | 38.5 | 38.7 | 38.7 | +0.7 (+1.84%) | 107,326 |
| 17 Aug 2007 | INR | 39.95 | 40.5 | 35.1 | 38 | 38 | -1.3 (-3.31%) | 251,675 |
| 16 Aug 2007 | INR | 37 | 41.25 | 37 | 39.3 | 39.3 | +0.1 (+0.26%) | 400,344 |
| 14 Aug 2007 | INR | 36.95 | 41.3 | 36.35 | 39.2 | 39.2 | +2.3 (+6.23%) | 800,708 |
| 13 Aug 2007 | INR | 36.4 | 36.95 | 35.55 | 36.9 | 36.9 | +1.15 (+3.22%) | 73,852 |
| 10 Aug 2007 | INR | 35 | 35.75 | 34 | 35.75 | 35.75 | 0.0 (0.0%) | 60,904 |
| 9 Aug 2007 | INR | 37 | 37.65 | 35.25 | 35.75 | 35.75 | -1.05 (-2.85%) | 104,788 |
| 8 Aug 2007 | INR | 36.3 | 37.85 | 36.3 | 36.8 | 36.8 | +0.15 (+0.41%) | 66,671 |
| 7 Aug 2007 | INR | 37.3 | 37.4 | 36.6 | 36.65 | 36.65 | +0.35 (+0.96%) | 47,426 |
| 6 Aug 2007 | INR | 35.75 | 36.3 | 35.5 | 36.3 | 36.3 | +0.25 (+0.69%) | 44,646 |
| 3 Aug 2007 | INR | 36.2 | 36.8 | 35.95 | 36.05 | 36.05 | +0.55 (+1.55%) | 77,392 |
| 2 Aug 2007 | INR | 35.1 | 36.45 | 35.1 | 35.5 | 35.5 | +0.2 (+0.57%) | 319,679 |
| 1 Aug 2007 | INR | 36.55 | 37 | 35.2 | 35.3 | 35.3 | -1.65 (-4.47%) | 70,056 |
| 31 Jul 2007 | INR | 37 | 37.4 | 36.75 | 36.95 | 36.95 | +0.85 (+2.35%) | 57,507 |
| 30 Jul 2007 | INR | 36.1 | 37.35 | 35.8 | 36.1 | 36.1 | -0.4 (-1.10%) | 105,271 |
| 27 Jul 2007 | INR | 37.8 | 37.8 | 36.05 | 36.5 | 36.5 | -1.45 (-3.82%) | 137,615 |
| 26 Jul 2007 | INR | 38 | 38.85 | 37.05 | 37.95 | 37.95 | +0.45 (+1.20%) | 112,048 |
| 25 Jul 2007 | INR | 36.95 | 38.9 | 36.6 | 37.5 | 37.5 | -0.7 (-1.83%) | 1,096,211 |
| 24 Jul 2007 | INR | 40.45 | 40.45 | 37.75 | 38.2 | 38.2 | -0.45 (-1.16%) | 469,913 |
| 23 Jul 2007 | INR | 38.95 | 39.4 | 38 | 38.65 | 38.65 | +1.2 (+3.20%) | 153,019 |
| 20 Jul 2007 | INR | 39.45 | 39.65 | 37 | 37.45 | 37.45 | -1.05 (-2.73%) | 135,085 |
| 19 Jul 2007 | INR | 38.7 | 40 | 38.5 | 38.5 | 38.5 | +0.7 (+1.85%) | 178,783 |
| 18 Jul 2007 | INR | 39 | 39 | 37.4 | 37.8 | 37.8 | -0.7 (-1.82%) | 180,475 |
| 17 Jul 2007 | INR | 40.05 | 40.5 | 37.1 | 38.5 | 38.5 | -0.85 (-2.16%) | 236,134 |
| 16 Jul 2007 | INR | 42.25 | 42.25 | 39.05 | 39.35 | 39.35 | -1.4 (-3.44%) | 291,337 |
| 13 Jul 2007 | INR | 41.2 | 42.45 | 40 | 40.75 | 40.75 | +0.2 (+0.49%) | 792,532 |
