| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Aug 2007 | INR | 16.9 | 17.5 | 16.55 | 17.4 | 17.4 | +0.8 (+4.82%) | 49,346 |
| 29 Aug 2007 | INR | 15.95 | 17.2 | 15.95 | 16.6 | 16.6 | +0.65 (+4.08%) | 46,588 |
| 28 Aug 2007 | INR | 15.75 | 15.95 | 15.65 | 15.95 | 15.95 | +0.2 (+1.27%) | 5,174 |
| 27 Aug 2007 | INR | 15.3 | 16.25 | 15.25 | 15.75 | 15.75 | +0.5 (+3.28%) | 28,190 |
| 24 Aug 2007 | INR | 15.6 | 15.65 | 15.15 | 15.25 | 15.25 | +0.25 (+1.67%) | 5,129 |
| 23 Aug 2007 | INR | 15.1 | 15.9 | 15 | 15 | 15 | -0.6 (-3.85%) | 26,407 |
| 22 Aug 2007 | INR | 15.55 | 15.9 | 15 | 15.6 | 15.6 | -0.15 (-0.95%) | 13,938 |
| 21 Aug 2007 | INR | 15.7 | 16.5 | 15.65 | 15.75 | 15.75 | +0.15 (+0.96%) | 50,142 |
| 20 Aug 2007 | INR | 16.15 | 16.15 | 15.2 | 15.6 | 15.6 | -0.4 (-2.50%) | 23,599 |
| 17 Aug 2007 | INR | 16.3 | 16.3 | 15.65 | 16 | 16 | +0.05 (+0.31%) | 13,424 |
| 16 Aug 2007 | INR | 15.5 | 16.2 | 15.5 | 15.95 | 15.95 | +0.05 (+0.31%) | 38,782 |
| 14 Aug 2007 | INR | 16.4 | 17.2 | 15.6 | 15.9 | 15.9 | -0.95 (-5.64%) | 175,161 |
| 13 Aug 2007 | INR | 17.25 | 17.25 | 16.5 | 16.85 | 16.85 | -0.1 (-0.59%) | 26,312 |
| 10 Aug 2007 | INR | 17.1 | 17.25 | 16.75 | 16.95 | 16.95 | -0.6 (-3.42%) | 34,002 |
| 9 Aug 2007 | INR | 17.35 | 18.05 | 17.35 | 17.55 | 17.55 | -0.25 (-1.40%) | 23,719 |
| 8 Aug 2007 | INR | 17.3 | 18.5 | 17 | 17.8 | 17.8 | +0.35 (+2.01%) | 43,537 |
| 7 Aug 2007 | INR | 17.4 | 17.75 | 17 | 17.45 | 17.45 | +0.35 (+2.05%) | 27,261 |
| 6 Aug 2007 | INR | 17.15 | 17.55 | 17 | 17.1 | 17.1 | 0.0 (0.0%) | 26,772 |
| 3 Aug 2007 | INR | 17.85 | 18.1 | 17.1 | 17.1 | 17.1 | -0.3 (-1.72%) | 15,684 |
| 2 Aug 2007 | INR | 17.65 | 17.8 | 17.1 | 17.4 | 17.4 | -0.25 (-1.42%) | 34,746 |
| 1 Aug 2007 | INR | 18.2 | 18.2 | 17.55 | 17.65 | 17.65 | -0.55 (-3.02%) | 15,960 |
| 31 Jul 2007 | INR | 18.35 | 18.75 | 18.05 | 18.2 | 18.2 | +0.2 (+1.11%) | 26,037 |
| 30 Jul 2007 | INR | 18 | 18.3 | 17.6 | 18 | 18 | +0.1 (+0.56%) | 23,976 |
| 27 Jul 2007 | INR | 18.5 | 18.95 | 17.8 | 17.9 | 17.9 | -0.55 (-2.98%) | 21,681 |
| 26 Jul 2007 | INR | 19.8 | 19.8 | 18.4 | 18.45 | 18.45 | -0.55 (-2.89%) | 27,787 |
| 25 Jul 2007 | INR | 17.55 | 20.85 | 17.55 | 19 | 19 | +1.6 (+9.20%) | 232,816 |
| 24 Jul 2007 | INR | 17.85 | 18.15 | 17.05 | 17.4 | 17.4 | -0.9 (-4.92%) | 536,753 |
| 23 Jul 2007 | INR | 18.85 | 18.85 | 17.9 | 18.3 | 18.3 | +0.15 (+0.83%) | 17,206 |
| 20 Jul 2007 | INR | 18.4 | 18.85 | 17.95 | 18.15 | 18.15 | -0.1 (-0.55%) | 61,302 |
| 19 Jul 2007 | INR | 18.6 | 18.6 | 18.2 | 18.25 | 18.25 | 0.0 (0.0%) | 38,319 |
