| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2007 | INR | 20.6 | 22.5 | 19.55 | 22.25 | 14.8333 | +1.65 (+8.01%) | 62,655 |
| 21 Aug 2007 | INR | 23.65 | 23.8 | 20.5 | 20.6 | 13.7333 | -2.35 (-10.24%) | 46,752 |
| 20 Aug 2007 | INR | 25 | 26.4 | 22.65 | 22.95 | 15.3 | +0.25 (+1.10%) | 78,524 |
| 17 Aug 2007 | INR | 24 | 25 | 21.1 | 22.7 | 15.1333 | -1.15 (-4.82%) | 78,685 |
| 16 Aug 2007 | INR | 21 | 25.5 | 20.55 | 23.85 | 15.9 | +1.45 (+6.47%) | 220,775 |
| 14 Aug 2007 | INR | 19 | 22.8 | 19 | 22.4 | 14.9333 | +3.4 (+17.89%) | 179,846 |
| 13 Aug 2007 | INR | 19.2 | 19.25 | 18.5 | 19 | 12.6667 | -0.1 (-0.52%) | 16,823 |
| 10 Aug 2007 | INR | 17.05 | 19.4 | 17.05 | 19.1 | 12.7333 | -0.4 (-2.05%) | 14,626 |
| 9 Aug 2007 | INR | 20 | 20.9 | 19 | 19.5 | 13 | -0.45 (-2.26%) | 52,337 |
| 8 Aug 2007 | INR | 19.9 | 20.85 | 19.15 | 19.95 | 13.3 | +0.65 (+3.37%) | 76,261 |
| 7 Aug 2007 | INR | 19.9 | 20.5 | 18.6 | 19.3 | 12.8667 | -0.45 (-2.28%) | 100,098 |
| 6 Aug 2007 | INR | 18.9 | 20.8 | 18.2 | 19.75 | 13.1667 | +1.55 (+8.52%) | 184,379 |
| 3 Aug 2007 | INR | 17 | 19.65 | 16 | 18.2 | 12.1333 | +1.15 (+6.74%) | 294,196 |
| 2 Aug 2007 | INR | 16.35 | 17.2 | 16.35 | 17.05 | 11.3667 | +0.7 (+4.28%) | 17,480 |
| 1 Aug 2007 | INR | 16.9 | 16.9 | 16.25 | 16.35 | 10.9 | -0.95 (-5.49%) | 25,139 |
| 31 Jul 2007 | INR | 15.55 | 17.75 | 15.55 | 17.3 | 11.5333 | +1.49 (+9.42%) | 77,308 |
| 30 Jul 2007 | INR | 16.6 | 16.7 | 15.75 | 15.81 | 10.54 | +0.78 (+5.19%) | 34,353 |
| 27 Jul 2007 | INR | 15.25 | 15.55 | 14.95 | 15.03 | 10.02 | -0.62 (-3.96%) | 6,922 |
| 26 Jul 2007 | INR | 15.3 | 15.85 | 14.85 | 15.65 | 10.4333 | +0.4 (+2.62%) | 18,958 |
| 25 Jul 2007 | INR | 15.7 | 15.7 | 15.1 | 15.25 | 10.1667 | -0.35 (-2.24%) | 5,466 |
| 24 Jul 2007 | INR | 16.4 | 16.4 | 14.8 | 15.6 | 10.4 | +0.4 (+2.63%) | 10,050 |
| 23 Jul 2007 | INR | 16.4 | 16.4 | 15.2 | 15.2 | 10.1333 | -0.4 (-2.56%) | 10,150 |
| 20 Jul 2007 | INR | 15.65 | 16.5 | 15.5 | 15.6 | 10.4 | -0.41 (-2.56%) | 14,617 |
| 19 Jul 2007 | INR | 16.5 | 16.74 | 16.01 | 16.01 | 10.6733 | +0.11 (+0.69%) | 22,616 |
| 18 Jul 2007 | INR | 15.6 | 16.25 | 15.6 | 15.9 | 10.6 | +0.29 (+1.86%) | 25,094 |
| 17 Jul 2007 | INR | 15.95 | 15.95 | 15.16 | 15.61 | 10.4067 | +0.31 (+2.03%) | 14,521 |
| 16 Jul 2007 | INR | 14.5 | 15.9 | 14.5 | 15.3 | 10.2 | -0.03 (-0.20%) | 18,612 |
| 13 Jul 2007 | INR | 15.7 | 15.99 | 15.2 | 15.33 | 10.22 | -0.11 (-0.71%) | 19,485 |
| 12 Jul 2007 | INR | 15.2 | 15.85 | 15.1 | 15.44 | 10.2933 | +0.44 (+2.93%) | 17,052 |
| 11 Jul 2007 | INR | 15.1 | 15.5 | 15 | 15 | 10 | -0.45 (-2.91%) | 13,124 |
