| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Aug 2007 | INR | 4.08 | 4.25 | 4.08 | 4.19 | 41.9 | +0.14 (+3.46%) | 62,531 |
| 30 Aug 2007 | INR | 4.1 | 4.18 | 4.05 | 4.05 | 40.5 | -0.1 (-2.41%) | 53,285 |
| 29 Aug 2007 | INR | 4.1 | 4.18 | 4.05 | 4.15 | 41.5 | +0.05 (+1.22%) | 44,583 |
| 28 Aug 2007 | INR | 4.1 | 4.1 | 4.05 | 4.1 | 41 | +0.05 (+1.23%) | 28,001 |
| 27 Aug 2007 | INR | 4.05 | 4.18 | 4.05 | 4.05 | 40.5 | +0.05 (+1.25%) | 62,588 |
| 24 Aug 2007 | INR | 4.02 | 4.07 | 4 | 4 | 40 | +0.01 (+0.25%) | 37,852 |
| 23 Aug 2007 | INR | 4.05 | 4.14 | 3.97 | 3.99 | 39.9 | 0.0 (0.0%) | 42,900 |
| 22 Aug 2007 | INR | 4.28 | 4.28 | 3.93 | 3.99 | 39.9 | -0.12 (-2.92%) | 114,347 |
| 21 Aug 2007 | INR | 4.43 | 4.43 | 4.09 | 4.11 | 41.1 | -0.16 (-3.75%) | 81,715 |
| 20 Aug 2007 | INR | 4.74 | 4.74 | 4.06 | 4.27 | 42.7 | +0.14 (+3.39%) | 133,032 |
| 17 Aug 2007 | INR | 4.56 | 4.58 | 4.1 | 4.13 | 41.3 | -0.23 (-5.28%) | 204,222 |
| 16 Aug 2007 | INR | 4.15 | 4.7 | 4.15 | 4.36 | 43.6 | -0.06 (-1.36%) | 202,020 |
| 14 Aug 2007 | INR | 4.15 | 4.69 | 4.12 | 4.42 | 44.2 | +0.32 (+7.80%) | 178,319 |
| 13 Aug 2007 | INR | 4.05 | 4.2 | 4.05 | 4.1 | 41 | +0.05 (+1.23%) | 72,190 |
| 10 Aug 2007 | INR | 4.07 | 4.09 | 3.93 | 4.05 | 40.5 | -0.02 (-0.49%) | 89,286 |
| 9 Aug 2007 | INR | 4.12 | 4.22 | 4.05 | 4.07 | 40.7 | -0.1 (-2.40%) | 123,778 |
| 8 Aug 2007 | INR | 4.16 | 4.27 | 4.07 | 4.17 | 41.7 | 0.0 (0.0%) | 82,652 |
| 7 Aug 2007 | INR | 4.1 | 4.17 | 4.05 | 4.17 | 41.7 | +0.16 (+3.99%) | 40,134 |
| 6 Aug 2007 | INR | 4.11 | 4.12 | 4 | 4.01 | 40.1 | -0.1 (-2.43%) | 67,830 |
| 3 Aug 2007 | INR | 4.07 | 4.12 | 4 | 4.11 | 41.1 | +0.06 (+1.48%) | 71,344 |
| 2 Aug 2007 | INR | 4.06 | 4.24 | 4 | 4.05 | 40.5 | 0.0 (0.0%) | 76,332 |
| 1 Aug 2007 | INR | 4.2 | 4.25 | 4.05 | 4.05 | 40.5 | -0.17 (-4.03%) | 95,751 |
| 31 Jul 2007 | INR | 4.02 | 4.54 | 4.02 | 4.22 | 42.2 | +0.15 (+3.69%) | 77,596 |
| 30 Jul 2007 | INR | 4.1 | 4.25 | 4.05 | 4.07 | 40.7 | -0.06 (-1.45%) | 110,824 |
| 27 Jul 2007 | INR | 4.48 | 4.48 | 4.05 | 4.13 | 41.3 | -0.03 (-0.72%) | 87,447 |
| 26 Jul 2007 | INR | 4.35 | 4.35 | 4.15 | 4.16 | 41.6 | -0.19 (-4.37%) | 87,129 |
| 25 Jul 2007 | INR | 4.25 | 4.39 | 4.25 | 4.35 | 43.5 | +0.04 (+0.93%) | 50,475 |
| 24 Jul 2007 | INR | 4.31 | 4.5 | 4.26 | 4.31 | 43.1 | -0.04 (-0.92%) | 121,701 |
| 23 Jul 2007 | INR | 4.45 | 4.58 | 4.32 | 4.35 | 43.5 | -0.1 (-2.25%) | 68,550 |
| 20 Jul 2007 | INR | 4.45 | 4.58 | 4.45 | 4.45 | 44.5 | -0.02 (-0.45%) | 68,519 |
