| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Aug 2007 | INR | 27 | 27.05 | 25.75 | 27 | 27 | +1 (+3.85%) | 24,866 |
| 10 Aug 2007 | INR | 26.8 | 26.8 | 24.65 | 26 | 26 | -0.25 (-0.95%) | 5,635 |
| 9 Aug 2007 | INR | 24.05 | 26.25 | 24.05 | 26.25 | 26.25 | +1.15 (+4.58%) | 6,716 |
| 8 Aug 2007 | INR | 25.2 | 25.2 | 23.5 | 25.1 | 25.1 | +1.05 (+4.37%) | 6,076 |
| 7 Aug 2007 | INR | 24.05 | 24.05 | 23 | 24.05 | 24.05 | +0.9 (+3.89%) | 28,700 |
| 6 Aug 2007 | INR | 21 | 23.15 | 21 | 23.15 | 23.15 | +1.1 (+4.99%) | 5,201 |
| 3 Aug 2007 | INR | 22.05 | 22.05 | 20.5 | 22.05 | 22.05 | +1.05 (+5%) | 14,803 |
| 2 Aug 2007 | INR | 21 | 22 | 21 | 21 | 21 | -1.1 (-4.98%) | 552 |
| 31 Jul 2007 | INR | 23.4 | 23.4 | 22.1 | 22.1 | 22.1 | -1.15 (-4.95%) | 1,150 |
| 30 Jul 2007 | INR | 23.4 | 23.4 | 21.85 | 23.25 | 23.25 | +0.05 (+0.22%) | 2,000 |
| 27 Jul 2007 | INR | 22 | 23.25 | 21.85 | 23.2 | 23.2 | +0.2 (+0.87%) | 9,706 |
| 26 Jul 2007 | INR | 23 | 23.4 | 21.3 | 23 | 23 | +2.2 (+10.58%) | 5,106 |
| 25 Jul 2007 | INR | 21 | 22.75 | 20.65 | 20.8 | 20.8 | +0.15 (+0.73%) | 11,000 |
| 24 Jul 2007 | INR | 20.55 | 22.65 | 20.55 | 20.65 | 20.65 | -1.35 (-6.14%) | 10,603 |
| 23 Jul 2007 | INR | 21.3 | 22.4 | 20.45 | 22 | 22 | +0.65 (+3.04%) | 12,696 |
| 20 Jul 2007 | INR | 21.3 | 22 | 21.3 | 21.35 | 21.35 | -1.05 (-4.69%) | 4,166 |
| 19 Jul 2007 | INR | 22.5 | 24.15 | 21.9 | 22.4 | 22.4 | -0.6 (-2.61%) | 10,322 |
| 18 Jul 2007 | INR | 21.15 | 23 | 21.15 | 23 | 23 | +0.5 (+2.22%) | 7,906 |
| 17 Jul 2007 | INR | 23 | 23.25 | 21.85 | 22.5 | 22.5 | -0.5 (-2.17%) | 10,180 |
| 16 Jul 2007 | INR | 23.5 | 23.5 | 21.45 | 23 | 23 | +0.5 (+2.22%) | 6,912 |
| 13 Jul 2007 | INR | 24 | 24 | 22.5 | 22.5 | 22.5 | -1.4 (-5.86%) | 3,788 |
| 12 Jul 2007 | INR | 22.7 | 23.9 | 21.95 | 23.9 | 23.9 | +1.1 (+4.82%) | 22,132 |
| 11 Jul 2007 | INR | 22.5 | 22.8 | 21 | 22.8 | 22.8 | +1.05 (+4.83%) | 6,225 |
| 10 Jul 2007 | INR | 21 | 21.75 | 20.5 | 21.75 | 21.75 | +1.05 (+5.07%) | 10,262 |
| 9 Jul 2007 | INR | 22 | 22.2 | 20.5 | 20.7 | 20.7 | -0.45 (-2.13%) | 8,551 |
| 6 Jul 2007 | INR | 20.75 | 21.15 | 20.5 | 21.15 | 21.15 | +1.15 (+5.75%) | 13,542 |
| 5 Jul 2007 | INR | 21 | 21 | 19.35 | 20 | 20 | 0.0 (0.0%) | 24,150 |
| 4 Jul 2007 | INR | 20 | 20 | 18.3 | 20 | 20 | +0.95 (+4.99%) | 19,902 |
| 3 Jul 2007 | INR | 19.05 | 19.05 | 18 | 19.05 | 19.05 | +0.9 (+4.96%) | 8,602 |
| 2 Jul 2007 | INR | 17.5 | 18.15 | 17.5 | 18.15 | 18.15 | +0.82 (+4.73%) | 4,800 |
