| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Aug 2007 | INR | 14.8 | 14.8 | 14 | 14.1 | 14.1 | -0.4 (-2.76%) | 348,726 |
| 30 Aug 2007 | INR | 14.45 | 15 | 14.15 | 14.5 | 14.5 | +0.5 (+3.57%) | 1,296,190 |
| 29 Aug 2007 | INR | 14 | 15 | 13.25 | 14 | 14 | +0.4 (+2.94%) | 1,457,556 |
| 28 Aug 2007 | INR | 13.2 | 13.75 | 13 | 13.6 | 13.6 | +0.45 (+3.42%) | 188,976 |
| 27 Aug 2007 | INR | 13.3 | 13.3 | 12.9 | 13.15 | 13.15 | +0.2 (+1.54%) | 347,543 |
| 24 Aug 2007 | INR | 13 | 13 | 12.5 | 12.95 | 12.95 | +0.05 (+0.39%) | 220,715 |
| 23 Aug 2007 | INR | 13.4 | 13.6 | 12.85 | 12.9 | 12.9 | -0.1 (-0.77%) | 246,447 |
| 22 Aug 2007 | INR | 13.3 | 13.45 | 12.8 | 13 | 13 | -0.3 (-2.26%) | 129,104 |
| 21 Aug 2007 | INR | 13.95 | 13.95 | 13.2 | 13.3 | 13.3 | -0.45 (-3.27%) | 664,043 |
| 20 Aug 2007 | INR | 13.9 | 13.9 | 13.6 | 13.75 | 13.75 | +0.25 (+1.85%) | 220,510 |
| 17 Aug 2007 | INR | 13.8 | 13.85 | 13.2 | 13.5 | 13.5 | -0.25 (-1.82%) | 177,878 |
| 16 Aug 2007 | INR | 13.3 | 14.5 | 13.3 | 13.75 | 13.75 | -0.2 (-1.43%) | 387,748 |
| 14 Aug 2007 | INR | 13.5 | 14.2 | 13.4 | 13.95 | 13.95 | +0.45 (+3.33%) | 250,361 |
| 13 Aug 2007 | INR | 13.7 | 13.75 | 13.25 | 13.5 | 13.5 | 0.0 (0.0%) | 86,504 |
| 10 Aug 2007 | INR | 13 | 13.8 | 13 | 13.5 | 13.5 | -0.2 (-1.46%) | 126,360 |
| 9 Aug 2007 | INR | 13.8 | 14.05 | 13.65 | 13.7 | 13.7 | -0.25 (-1.79%) | 136,033 |
| 8 Aug 2007 | INR | 13.8 | 14 | 13.55 | 13.95 | 13.95 | +0.15 (+1.09%) | 116,999 |
| 7 Aug 2007 | INR | 14.05 | 14.2 | 13.75 | 13.8 | 13.8 | -0.05 (-0.36%) | 136,024 |
| 6 Aug 2007 | INR | 14.05 | 14.05 | 13.6 | 13.85 | 13.85 | -0.3 (-2.12%) | 96,116 |
| 3 Aug 2007 | INR | 14.25 | 14.5 | 14.05 | 14.15 | 14.15 | -0.05 (-0.35%) | 185,580 |
| 2 Aug 2007 | INR | 14.6 | 14.75 | 14.15 | 14.2 | 14.2 | -0.3 (-2.07%) | 191,598 |
| 1 Aug 2007 | INR | 15.25 | 15.25 | 14.3 | 14.5 | 14.5 | -0.65 (-4.29%) | 253,456 |
| 31 Jul 2007 | INR | 15.3 | 15.35 | 15.05 | 15.15 | 15.15 | 0.0 (0.0%) | 145,533 |
| 30 Jul 2007 | INR | 15.6 | 15.6 | 15.1 | 15.15 | 15.15 | -0.3 (-1.94%) | 196,843 |
| 27 Jul 2007 | INR | 15.55 | 16.2 | 15.15 | 15.45 | 15.45 | -0.15 (-0.96%) | 668,985 |
| 26 Jul 2007 | INR | 14.5 | 16 | 14.5 | 15.6 | 15.6 | +0.65 (+4.35%) | 346,668 |
| 25 Jul 2007 | INR | 15.15 | 15.15 | 14.8 | 14.95 | 14.95 | -0.2 (-1.32%) | 145,627 |
| 24 Jul 2007 | INR | 15.55 | 15.55 | 15.15 | 15.15 | 15.15 | -0.3 (-1.94%) | 148,388 |
| 23 Jul 2007 | INR | 15.95 | 15.95 | 15.35 | 15.45 | 15.45 | -0.05 (-0.32%) | 153,870 |
| 20 Jul 2007 | INR | 15.9 | 15.95 | 15.45 | 15.5 | 15.5 | -0.25 (-1.59%) | 182,004 |
