| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Sep 2007 | INR | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | +1.2 (+5.07%) | 8,296 |
| 18 Sep 2007 | INR | 24.7 | 24.7 | 23.6 | 23.65 | 23.65 | 0.0 (0.0%) | 2,162 |
| 17 Sep 2007 | INR | 26 | 26 | 23.6 | 23.65 | 23.65 | -1.5 (-5.96%) | 6,870 |
| 14 Sep 2007 | INR | 25.1 | 25.5 | 24.15 | 25.15 | 25.15 | -0.25 (-0.98%) | 7,424 |
| 13 Sep 2007 | INR | 26 | 26 | 25.3 | 25.4 | 25.4 | -0.6 (-2.31%) | 1,700 |
| 12 Sep 2007 | INR | 24.95 | 26.25 | 24.4 | 26 | 26 | +1 (+4%) | 12,572 |
| 11 Sep 2007 | INR | 25.25 | 25.4 | 24.15 | 25 | 25 | +0.75 (+3.09%) | 4,289 |
| 10 Sep 2007 | INR | 23.5 | 24.25 | 23.5 | 24.25 | 24.25 | +1.15 (+4.98%) | 3,248 |
| 7 Sep 2007 | INR | 23.5 | 25.2 | 22.85 | 23.1 | 23.1 | -0.9 (-3.75%) | 11,516 |
| 6 Sep 2007 | INR | 25 | 25 | 23.05 | 24 | 24 | -0.75 (-3.03%) | 28,311 |
| 5 Sep 2007 | INR | 24.85 | 24.85 | 23.6 | 24.75 | 24.75 | +1.05 (+4.43%) | 650 |
| 4 Sep 2007 | INR | 23.1 | 23.7 | 23.05 | 23.7 | 23.7 | +0.7 (+3.04%) | 601 |
| 3 Sep 2007 | INR | 23.05 | 24.5 | 23 | 23 | 23 | -1 (-4.17%) | 15,050 |
| 31 Aug 2007 | INR | 24 | 25.2 | 23.3 | 24 | 24 | 0.0 (0.0%) | 983 |
| 30 Aug 2007 | INR | 24 | 24 | 24 | 24 | 24 | +0.25 (+1.05%) | 100 |
| 29 Aug 2007 | INR | 25.6 | 25.6 | 23.75 | 23.75 | 23.75 | -1.05 (-4.23%) | 1,152 |
| 28 Aug 2007 | INR | 25 | 25.5 | 24.8 | 24.8 | 24.8 | -0.7 (-2.75%) | 1,676 |
| 27 Aug 2007 | INR | 25.8 | 26.3 | 25.1 | 25.5 | 25.5 | +0.45 (+1.80%) | 352 |
| 24 Aug 2007 | INR | 26.5 | 26.5 | 25.05 | 25.05 | 25.05 | -1.8 (-6.70%) | 4,646 |
| 23 Aug 2007 | INR | 26.5 | 27 | 25.4 | 26.85 | 26.85 | +1.35 (+5.29%) | 13,646 |
| 22 Aug 2007 | INR | 26 | 26.4 | 24.5 | 25.5 | 25.5 | +0.15 (+0.59%) | 6,077 |
| 21 Aug 2007 | INR | 26.75 | 27.5 | 25.35 | 25.35 | 25.35 | -1.25 (-4.70%) | 5,383 |
| 20 Aug 2007 | INR | 29.45 | 29.45 | 26.1 | 26.6 | 26.6 | +0.6 (+2.31%) | 9,486 |
| 17 Aug 2007 | INR | 29.45 | 29.45 | 24.3 | 26 | 26 | -0.95 (-3.53%) | 24,643 |
| 16 Aug 2007 | INR | 25.4 | 27.2 | 24.75 | 26.95 | 26.95 | +1.95 (+7.80%) | 113,684 |
| 14 Aug 2007 | INR | 24 | 25.6 | 23.65 | 25 | 25 | +1.7 (+7.30%) | 51,691 |
| 13 Aug 2007 | INR | 21.25 | 23.3 | 21.25 | 23.3 | 23.3 | +2.1 (+9.91%) | 50,131 |
| 10 Aug 2007 | INR | 21.05 | 23.5 | 20.4 | 21.2 | 21.2 | -1.25 (-5.57%) | 1,600 |
| 9 Aug 2007 | INR | 22.65 | 22.95 | 22.45 | 22.45 | 22.45 | +0.1 (+0.45%) | 6,301 |
| 8 Aug 2007 | INR | 21.6 | 22.8 | 21 | 22.35 | 22.35 | +1.75 (+8.50%) | 16,114 |
