| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Aug 2007 | INR | 15.7 | 15.85 | 15.5 | 15.6 | 15.6 | -0.15 (-0.95%) | 97,615 |
| 27 Aug 2007 | INR | 15.95 | 16.05 | 15.65 | 15.75 | 15.75 | +0.2 (+1.29%) | 85,121 |
| 24 Aug 2007 | INR | 15.5 | 15.9 | 15.15 | 15.55 | 15.55 | +0.25 (+1.63%) | 169,260 |
| 23 Aug 2007 | INR | 16.1 | 16.1 | 15.2 | 15.3 | 15.3 | -0.4 (-2.55%) | 203,687 |
| 22 Aug 2007 | INR | 16.5 | 16.5 | 15.25 | 15.7 | 15.7 | -0.3 (-1.88%) | 184,999 |
| 21 Aug 2007 | INR | 17 | 17.2 | 16 | 16 | 16 | -0.8 (-4.76%) | 266,588 |
| 20 Aug 2007 | INR | 17 | 17.15 | 16.5 | 16.8 | 16.8 | +0.4 (+2.44%) | 205,383 |
| 17 Aug 2007 | INR | 16.9 | 17.3 | 16.4 | 16.4 | 16.4 | -0.85 (-4.93%) | 366,319 |
| 16 Aug 2007 | INR | 16.6 | 17.95 | 16.55 | 17.25 | 17.25 | -0.15 (-0.86%) | 524,234 |
| 14 Aug 2007 | INR | 17.15 | 17.85 | 17.15 | 17.4 | 17.4 | +0.4 (+2.35%) | 462,324 |
| 13 Aug 2007 | INR | 17.4 | 17.4 | 16.8 | 17 | 17 | -0.1 (-0.58%) | 313,698 |
| 10 Aug 2007 | INR | 16.6 | 17.35 | 16.6 | 17.1 | 17.1 | -0.3 (-1.72%) | 300,114 |
| 9 Aug 2007 | INR | 18.55 | 18.75 | 17.15 | 17.4 | 17.4 | -0.5 (-2.79%) | 1,422,375 |
| 8 Aug 2007 | INR | 16.45 | 17.9 | 16.45 | 17.9 | 17.9 | +1.6 (+9.82%) | 1,109,010 |
| 7 Aug 2007 | INR | 15.85 | 16.85 | 15.8 | 16.3 | 16.3 | +0.6 (+3.82%) | 495,114 |
| 6 Aug 2007 | INR | 15.6 | 16.15 | 15.15 | 15.7 | 15.7 | -0.45 (-2.79%) | 232,769 |
| 3 Aug 2007 | INR | 15.8 | 16.55 | 15.55 | 16.15 | 16.15 | +0.95 (+6.25%) | 703,589 |
| 2 Aug 2007 | INR | 14.45 | 15.2 | 13.8 | 15.2 | 15.2 | +1.35 (+9.75%) | 385,060 |
| 1 Aug 2007 | INR | 15.2 | 15.25 | 13.8 | 13.85 | 13.85 | -1.3 (-8.58%) | 341,197 |
| 31 Jul 2007 | INR | 15.3 | 15.6 | 15.1 | 15.15 | 15.15 | +0.1 (+0.66%) | 178,127 |
| 30 Jul 2007 | INR | 15.2 | 15.9 | 15.05 | 15.05 | 15.05 | -0.2 (-1.31%) | 277,794 |
| 27 Jul 2007 | INR | 15 | 15.8 | 15 | 15.25 | 15.25 | -0.35 (-2.24%) | 184,736 |
| 26 Jul 2007 | INR | 15.6 | 15.95 | 15.5 | 15.6 | 15.6 | 0.0 (0.0%) | 105,076 |
| 25 Jul 2007 | INR | 15.25 | 16.05 | 15.25 | 15.6 | 15.6 | -0.3 (-1.89%) | 197,894 |
| 24 Jul 2007 | INR | 16.25 | 16.3 | 15.8 | 15.9 | 15.9 | -0.35 (-2.15%) | 351,404 |
| 23 Jul 2007 | INR | 15.55 | 16.5 | 15.55 | 16.25 | 16.25 | +0.3 (+1.88%) | 324,364 |
| 20 Jul 2007 | INR | 16.25 | 16.5 | 15.75 | 15.95 | 15.95 | -0.2 (-1.24%) | 207,172 |
| 19 Jul 2007 | INR | 16.5 | 16.75 | 16.1 | 16.15 | 16.15 | -0.4 (-2.42%) | 125,433 |
| 18 Jul 2007 | INR | 16 | 16.95 | 16 | 16.55 | 16.55 | +0.2 (+1.22%) | 273,332 |
| 17 Jul 2007 | INR | 16.3 | 16.85 | 16.2 | 16.35 | 16.35 | +0.4 (+2.51%) | 345,692 |
