| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Sep 2007 | INR | 16.3 | 16.3 | 15.5 | 15.5 | 15.5 | -0.3 (-1.90%) | 7,681 |
| 7 Sep 2007 | INR | 15 | 15.89 | 14.75 | 15.8 | 15.8 | +0.66 (+4.36%) | 7,672 |
| 6 Sep 2007 | INR | 15.9 | 15.95 | 15.02 | 15.14 | 15.14 | -0.11 (-0.72%) | 8,050 |
| 5 Sep 2007 | INR | 14.11 | 15.44 | 14.11 | 15.25 | 15.25 | +0.4 (+2.69%) | 4,452 |
| 4 Sep 2007 | INR | 14.6 | 15.55 | 14.6 | 14.85 | 14.85 | -0.15 (-1%) | 1,741 |
| 3 Sep 2007 | INR | 14.02 | 15 | 14.02 | 15 | 15 | +0.56 (+3.88%) | 2,664 |
| 31 Aug 2007 | INR | 14.9 | 15.55 | 14.15 | 14.44 | 14.44 | -0.41 (-2.76%) | 7,421 |
| 30 Aug 2007 | INR | 15.59 | 15.59 | 14.8 | 14.85 | 14.85 | -0.95 (-6.01%) | 6,976 |
| 29 Aug 2007 | INR | 16 | 16 | 15.05 | 15.8 | 15.8 | -0.65 (-3.95%) | 9,983 |
| 28 Aug 2007 | INR | 16.9 | 17.36 | 15.72 | 16.45 | 16.45 | -0.09 (-0.54%) | 2,080 |
| 27 Aug 2007 | INR | 16.8 | 17.1 | 16.54 | 16.54 | 16.54 | -0.87 (-5.00%) | 9,273 |
| 24 Aug 2007 | INR | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | -0.91 (-4.97%) | 7,196 |
| 23 Aug 2007 | INR | 18.5 | 19 | 18.32 | 18.32 | 18.32 | -0.96 (-4.98%) | 7,951 |
| 22 Aug 2007 | INR | 20 | 20 | 19.28 | 19.28 | 19.28 | -1.22 (-5.95%) | 14,352 |
| 21 Aug 2007 | INR | 20.85 | 21.9 | 19.9 | 20.5 | 20.5 | -0.3 (-1.44%) | 14,638 |
| 20 Aug 2007 | INR | 20 | 21.22 | 20 | 20.8 | 20.8 | +0.59 (+2.92%) | 14,165 |
| 17 Aug 2007 | INR | 21.4 | 21.4 | 19.6 | 20.21 | 20.21 | -0.34 (-1.65%) | 12,251 |
| 16 Aug 2007 | INR | 19.27 | 21.28 | 19.27 | 20.55 | 20.55 | -0.2 (-0.96%) | 9,389 |
| 14 Aug 2007 | INR | 20.5 | 20.75 | 19 | 20.75 | 20.75 | +0.75 (+3.75%) | 25,959 |
| 13 Aug 2007 | INR | 20.2 | 20.71 | 19.5 | 20 | 20 | 0.0 (0.0%) | 15,359 |
| 10 Aug 2007 | INR | 19.6 | 21.32 | 19.3 | 20 | 20 | -0.31 (-1.53%) | 9,507 |
| 9 Aug 2007 | INR | 20.65 | 20.65 | 18.69 | 20.31 | 20.31 | +0.64 (+3.25%) | 59,365 |
| 8 Aug 2007 | INR | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | +0.93 (+4.96%) | 5,951 |
| 7 Aug 2007 | INR | 17.75 | 18.74 | 17.55 | 18.74 | 18.74 | +1.19 (+6.78%) | 4,525 |
| 6 Aug 2007 | INR | 17.1 | 18.49 | 16.79 | 17.55 | 17.55 | -0.11 (-0.62%) | 24,416 |
| 3 Aug 2007 | INR | 17.39 | 17.66 | 16.07 | 17.66 | 17.66 | +1.6 (+9.96%) | 52,971 |
| 2 Aug 2007 | INR | 15.28 | 16.06 | 14.7 | 16.06 | 16.06 | +1.46 (+10.00%) | 36,393 |
| 1 Aug 2007 | INR | 13.4 | 15.4 | 13.38 | 14.6 | 14.6 | -0.3 (-2.01%) | 7,075 |
| 31 Jul 2007 | INR | 13.01 | 14.9 | 13.01 | 14.9 | 14.9 | +1.4 (+10.37%) | 12,539 |
| 30 Jul 2007 | INR | 12.26 | 13.76 | 12.26 | 13.5 | 13.5 | +0.99 (+7.91%) | 5,075 |
