| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Sep 2007 | INR | 15.9 | 17.75 | 15.9 | 17.75 | 17.75 | +1.6 (+9.91%) | 15,496 |
| 4 Sep 2007 | INR | 16.2 | 16.6 | 16 | 16.15 | 16.15 | -0.55 (-3.29%) | 1,987 |
| 3 Sep 2007 | INR | 17.3 | 17.3 | 16.05 | 16.7 | 16.7 | -0.1 (-0.60%) | 5,125 |
| 31 Aug 2007 | INR | 15.95 | 16.8 | 15.95 | 16.8 | 16.8 | +1.5 (+9.80%) | 10,050 |
| 30 Aug 2007 | INR | 15 | 15.5 | 14.85 | 15.3 | 15.3 | +0.1 (+0.66%) | 2,967 |
| 29 Aug 2007 | INR | 15.1 | 15.5 | 15 | 15.2 | 15.2 | +0.1 (+0.66%) | 2,510 |
| 28 Aug 2007 | INR | 14.6 | 16.35 | 14.55 | 15.1 | 15.1 | -0.9 (-5.63%) | 1,350 |
| 27 Aug 2007 | INR | 15.45 | 16 | 15.05 | 16 | 16 | +1 (+6.67%) | 800 |
| 24 Aug 2007 | INR | 16.3 | 16.35 | 15 | 15 | 15 | -0.2 (-1.32%) | 1,660 |
| 23 Aug 2007 | INR | 15.5 | 15.5 | 15.2 | 15.2 | 15.2 | -0.05 (-0.33%) | 3,188 |
| 22 Aug 2007 | INR | 15.4 | 16.25 | 15.05 | 15.25 | 15.25 | -0.3 (-1.93%) | 3,652 |
| 21 Aug 2007 | INR | 16.9 | 17.3 | 15.5 | 15.55 | 15.55 | -1.5 (-8.80%) | 2,854 |
| 20 Aug 2007 | INR | 16.25 | 17.4 | 16.25 | 17.05 | 17.05 | +0.7 (+4.28%) | 2,116 |
| 17 Aug 2007 | INR | 16.1 | 16.35 | 15 | 16.35 | 16.35 | +0.3 (+1.87%) | 3,771 |
| 16 Aug 2007 | INR | 15.5 | 17 | 15.5 | 16.05 | 16.05 | -0.75 (-4.46%) | 3,390 |
| 14 Aug 2007 | INR | 16.8 | 17.3 | 16.5 | 16.8 | 16.8 | +0.55 (+3.38%) | 3,333 |
| 13 Aug 2007 | INR | 16.4 | 16.95 | 16.2 | 16.25 | 16.25 | -0.15 (-0.91%) | 7,010 |
| 10 Aug 2007 | INR | 16.7 | 17.3 | 16.1 | 16.4 | 16.4 | -1.2 (-6.82%) | 1,976 |
| 9 Aug 2007 | INR | 17.8 | 17.8 | 17.1 | 17.6 | 17.6 | +0.6 (+3.53%) | 1,465 |
| 8 Aug 2007 | INR | 17.95 | 18.35 | 17 | 17 | 17 | -0.85 (-4.76%) | 4,405 |
| 7 Aug 2007 | INR | 16.95 | 17.85 | 16.45 | 17.85 | 17.85 | +1.6 (+9.85%) | 8,225 |
| 6 Aug 2007 | INR | 16 | 16.25 | 16 | 16.25 | 16.25 | -0.1 (-0.61%) | 2,800 |
| 3 Aug 2007 | INR | 16.2 | 16.5 | 16.2 | 16.35 | 16.35 | +0.1 (+0.62%) | 2,821 |
| 2 Aug 2007 | INR | 16.5 | 16.95 | 16.2 | 16.25 | 16.25 | -1 (-5.80%) | 2,087 |
| 1 Aug 2007 | INR | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | +1.2 (+7.48%) | 100 |
| 31 Jul 2007 | INR | 16.9 | 17 | 16 | 16.05 | 16.05 | -0.35 (-2.13%) | 2,810 |
| 30 Jul 2007 | INR | 16.7 | 17 | 16.35 | 16.4 | 16.4 | +0.4 (+2.50%) | 2,700 |
| 27 Jul 2007 | INR | 16 | 16.2 | 16 | 16 | 16 | -0.75 (-4.48%) | 825 |
| 26 Jul 2007 | INR | 16.6 | 17.3 | 16.6 | 16.75 | 16.75 | -0.3 (-1.76%) | 3,365 |
| 25 Jul 2007 | INR | 16.5 | 17.25 | 16.5 | 17.05 | 17.05 | +0.5 (+3.02%) | 1,760 |
