| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Aug 2007 | INR | 31.35 | 31.75 | 30.6 | 31.15 | 31.15 | +0.45 (+1.47%) | 37,796 |
| 24 Aug 2007 | INR | 30.5 | 31.4 | 29.1 | 30.7 | 30.7 | +0.35 (+1.15%) | 40,949 |
| 23 Aug 2007 | INR | 32.95 | 32.95 | 30.35 | 30.35 | 30.35 | -1.6 (-5.01%) | 67,364 |
| 22 Aug 2007 | INR | 34.8 | 34.8 | 31.95 | 31.95 | 31.95 | -1.65 (-4.91%) | 56,529 |
| 21 Aug 2007 | INR | 35.7 | 35.7 | 33.6 | 33.6 | 33.6 | -1.4 (-4%) | 75,274 |
| 20 Aug 2007 | INR | 35.55 | 35.55 | 33.9 | 35 | 35 | +1.15 (+3.40%) | 296,674 |
| 17 Aug 2007 | INR | 33 | 33.85 | 30.7 | 33.85 | 33.85 | +1.65 (+5.12%) | 224,328 |
| 16 Aug 2007 | INR | 30.15 | 32.2 | 29.15 | 32.2 | 32.2 | +1.4 (+4.55%) | 91,528 |
| 14 Aug 2007 | INR | 30.8 | 31.2 | 30.15 | 30.8 | 30.8 | +0.7 (+2.33%) | 36,121 |
| 13 Aug 2007 | INR | 31.5 | 31.5 | 30 | 30.1 | 30.1 | +0.1 (+0.33%) | 58,684 |
| 10 Aug 2007 | INR | 29.5 | 30.9 | 29 | 30 | 30 | 0.0 (0.0%) | 47,213 |
| 9 Aug 2007 | INR | 32.35 | 32.35 | 30 | 30 | 30 | -1.1 (-3.54%) | 75,592 |
| 8 Aug 2007 | INR | 30.65 | 31.1 | 29.7 | 31.1 | 31.1 | +1.4 (+4.71%) | 38,241 |
| 7 Aug 2007 | INR | 30.6 | 30.8 | 28.9 | 29.7 | 29.7 | +0.15 (+0.51%) | 63,979 |
| 6 Aug 2007 | INR | 30.95 | 31 | 29.25 | 29.55 | 29.55 | -1 (-3.27%) | 26,812 |
| 3 Aug 2007 | INR | 30.8 | 31.15 | 29.3 | 30.55 | 30.55 | +1.2 (+4.09%) | 49,228 |
| 2 Aug 2007 | INR | 30.5 | 30.5 | 29.35 | 29.35 | 29.35 | -1.65 (-5.32%) | 31,642 |
| 1 Aug 2007 | INR | 31.45 | 31.95 | 30.4 | 31 | 31 | -1.1 (-3.43%) | 56,241 |
| 31 Jul 2007 | INR | 32.05 | 32.7 | 31.5 | 32.1 | 32.1 | +0.85 (+2.72%) | 31,671 |
| 30 Jul 2007 | INR | 30.05 | 32.8 | 30.05 | 31.25 | 31.25 | -0.2 (-0.64%) | 35,204 |
| 27 Jul 2007 | INR | 31.9 | 32.45 | 31.45 | 31.45 | 31.45 | -1.65 (-4.98%) | 66,361 |
| 26 Jul 2007 | INR | 32.9 | 33.1 | 30.6 | 33.1 | 33.1 | +1.5 (+4.75%) | 91,872 |
| 25 Jul 2007 | INR | 32 | 32 | 30.3 | 31.6 | 31.6 | -0.2 (-0.63%) | 43,517 |
| 24 Jul 2007 | INR | 32.35 | 33.4 | 31.8 | 31.8 | 31.8 | -1.65 (-4.93%) | 89,328 |
| 23 Jul 2007 | INR | 35.7 | 35.7 | 33.45 | 33.45 | 33.45 | -1.45 (-4.15%) | 62,379 |
| 20 Jul 2007 | INR | 38.05 | 38.1 | 34.9 | 34.9 | 34.9 | -1.35 (-3.72%) | 202,118 |
| 19 Jul 2007 | INR | 35.85 | 36.25 | 34.15 | 36.25 | 36.25 | +1.5 (+4.32%) | 58,868 |
| 18 Jul 2007 | INR | 37 | 37 | 33.7 | 34.75 | 34.75 | -0.45 (-1.28%) | 81,287 |
| 17 Jul 2007 | INR | 33.5 | 35.2 | 33.5 | 35.2 | 35.2 | +1.6 (+4.76%) | 25,357 |
| 16 Jul 2007 | INR | 34.05 | 35 | 32.8 | 33.6 | 33.6 | -1.1 (-3.17%) | 74,206 |
