| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Aug 2007 | INR | 16 | 16.1 | 15.7 | 16 | 16 | +0.4 (+2.56%) | 13,340 |
| 30 Aug 2007 | INR | 16.1 | 16.1 | 15.5 | 15.6 | 15.6 | -0.5 (-3.11%) | 9,800 |
| 29 Aug 2007 | INR | 15.5 | 16.2 | 15.5 | 16.1 | 16.1 | +0.2 (+1.26%) | 5,505 |
| 28 Aug 2007 | INR | 16.23 | 16.23 | 15.75 | 15.9 | 15.9 | +0.01 (+0.06%) | 13,695 |
| 27 Aug 2007 | INR | 15.2 | 15.89 | 15.2 | 15.89 | 15.89 | +0.75 (+4.95%) | 21,011 |
| 24 Aug 2007 | INR | 14.55 | 15.55 | 14.55 | 15.14 | 15.14 | +0.14 (+0.93%) | 9,212 |
| 23 Aug 2007 | INR | 15 | 16.2 | 14.81 | 15 | 15 | -0.02 (-0.13%) | 23,176 |
| 22 Aug 2007 | INR | 15.1 | 16 | 14.95 | 15.02 | 15.02 | -0.7 (-4.45%) | 18,503 |
| 21 Aug 2007 | INR | 17.25 | 17.25 | 15.65 | 15.72 | 15.72 | -0.75 (-4.55%) | 34,580 |
| 20 Aug 2007 | INR | 16.43 | 16.47 | 16.43 | 16.47 | 16.47 | +0.77 (+4.90%) | 13,113 |
| 17 Aug 2007 | INR | 15.64 | 16.5 | 15.63 | 15.7 | 15.7 | -0.8 (-4.85%) | 26,690 |
| 16 Aug 2007 | INR | 16.7 | 17.55 | 16 | 16.5 | 16.5 | -0.35 (-2.08%) | 22,566 |
| 14 Aug 2007 | INR | 16.4 | 17.55 | 16.4 | 16.85 | 16.85 | -0.25 (-1.46%) | 29,311 |
| 13 Aug 2007 | INR | 18.05 | 18.4 | 17.08 | 17.1 | 17.1 | -0.84 (-4.68%) | 39,826 |
| 10 Aug 2007 | INR | 18.5 | 18.8 | 17.94 | 17.94 | 17.94 | -0.94 (-4.98%) | 77,089 |
| 9 Aug 2007 | INR | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | +0.89 (+4.95%) | 51,479 |
| 8 Aug 2007 | INR | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | +0.85 (+4.96%) | 13,429 |
| 7 Aug 2007 | INR | 17.14 | 17.14 | 16.7 | 17.14 | 17.14 | +0.81 (+4.96%) | 33,749 |
| 6 Aug 2007 | INR | 15.57 | 16.33 | 15.57 | 16.33 | 16.33 | +0.77 (+4.95%) | 34,728 |
| 3 Aug 2007 | INR | 15.56 | 15.56 | 15.25 | 15.56 | 15.56 | +0.74 (+4.99%) | 22,149 |
| 2 Aug 2007 | INR | 14.4 | 14.82 | 13.95 | 14.82 | 14.82 | +0.75 (+5.33%) | 18,061 |
| 1 Aug 2007 | INR | 14.95 | 15 | 14.07 | 14.07 | 14.07 | -0.73 (-4.93%) | 26,196 |
| 31 Jul 2007 | INR | 14.6 | 15.25 | 14.5 | 14.8 | 14.8 | -0.1 (-0.67%) | 11,844 |
| 30 Jul 2007 | INR | 14 | 15.4 | 14 | 14.9 | 14.9 | +0.3 (+2.05%) | 12,666 |
| 27 Jul 2007 | INR | 15.5 | 15.95 | 14.6 | 14.6 | 14.6 | -0.7 (-4.58%) | 43,432 |
| 26 Jul 2007 | INR | 15.85 | 16.25 | 15.2 | 15.3 | 15.3 | -0.55 (-3.47%) | 13,290 |
| 25 Jul 2007 | INR | 16.1 | 16.8 | 15.75 | 15.85 | 15.85 | -0.5 (-3.06%) | 29,187 |
| 24 Jul 2007 | INR | 17.25 | 17.4 | 16 | 16.35 | 16.35 | -0.25 (-1.51%) | 55,829 |
| 23 Jul 2007 | INR | 16.6 | 16.6 | 16.2 | 16.6 | 16.6 | +0.75 (+4.73%) | 50,018 |
| 20 Jul 2007 | INR | 16.65 | 16.65 | 15.5 | 15.85 | 15.85 | -0.15 (-0.94%) | 48,227 |
