| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2007 | INR | 13.74 | 14.26 | 13.74 | 14.25 | 14.25 | +0.2 (+1.42%) | 1,100 |
| 19 Sep 2007 | INR | 13.23 | 14.61 | 13.23 | 14.05 | 14.05 | +0.13 (+0.93%) | 2,800 |
| 18 Sep 2007 | INR | 14.5 | 15.1 | 13.92 | 13.92 | 13.92 | -0.58 (-4.00%) | 1,200 |
| 17 Sep 2007 | INR | 14.5 | 14.7 | 14.45 | 14.5 | 14.5 | +0.5 (+3.57%) | 3,400 |
| 14 Sep 2007 | INR | 13.41 | 14.74 | 13.41 | 14 | 14 | -0.04 (-0.28%) | 1,800 |
| 13 Sep 2007 | INR | 14.2 | 14.91 | 13.9 | 14.04 | 14.04 | -0.16 (-1.13%) | 8,200 |
| 12 Sep 2007 | INR | 13.8 | 14.2 | 13.8 | 14.2 | 14.2 | +0.45 (+3.27%) | 1,300 |
| 11 Sep 2007 | INR | 14.25 | 14.25 | 13.62 | 13.75 | 13.75 | -0.16 (-1.15%) | 2,300 |
| 10 Sep 2007 | INR | 13.75 | 14.5 | 13.74 | 13.91 | 13.91 | -0.54 (-3.74%) | 3,300 |
| 7 Sep 2007 | INR | 15 | 15 | 14.45 | 14.45 | 14.45 | -0.75 (-4.93%) | 2,400 |
| 6 Sep 2007 | INR | 15.9 | 15.9 | 15.2 | 15.2 | 15.2 | -0.79 (-4.94%) | 500 |
| 5 Sep 2007 | INR | 14.61 | 16.11 | 14.61 | 15.99 | 15.99 | +0.64 (+4.17%) | 13,300 |
| 4 Sep 2007 | INR | 15.37 | 15.37 | 15.35 | 15.35 | 15.35 | +0.71 (+4.85%) | 3,400 |
| 3 Sep 2007 | INR | 13.26 | 14.64 | 13.26 | 14.64 | 14.64 | +0.69 (+4.95%) | 9,300 |
| 31 Aug 2007 | INR | 13.9 | 13.95 | 13.5 | 13.95 | 13.95 | +0.45 (+3.33%) | 1,800 |
| 30 Aug 2007 | INR | 13.5 | 13.5 | 13.5 | 13.5 | 13.5 | -0.4 (-2.88%) | 1,400 |
| 29 Aug 2007 | INR | 13.31 | 14.45 | 13.31 | 13.9 | 13.9 | -0.1 (-0.71%) | 2,300 |
| 28 Aug 2007 | INR | 15.2 | 15.2 | 13.77 | 14 | 14 | -0.49 (-3.38%) | 5,600 |
| 27 Aug 2007 | INR | 13.12 | 14.49 | 13.12 | 14.49 | 14.49 | +0.69 (+5%) | 4,900 |
| 24 Aug 2007 | INR | 13.8 | 13.8 | 13.8 | 13.8 | 13.8 | -0.72 (-4.96%) | 9,700 |
| 23 Aug 2007 | INR | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | -0.76 (-4.97%) | 1,000 |
| 22 Aug 2007 | INR | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | -0.8 (-4.98%) | 1,100 |
| 21 Aug 2007 | INR | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | -0.84 (-4.96%) | 700 |
| 20 Aug 2007 | INR | 16.95 | 18 | 16.92 | 16.92 | 16.92 | -0.89 (-5.00%) | 5,000 |
| 17 Aug 2007 | INR | 17.81 | 17.86 | 17.81 | 17.81 | 17.81 | -0.93 (-4.96%) | 4,800 |
| 16 Aug 2007 | INR | 20.7 | 20.7 | 18.74 | 18.74 | 18.74 | -0.98 (-4.97%) | 26,900 |
| 14 Aug 2007 | INR | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | +0.93 (+4.95%) | 3,500 |
| 13 Aug 2007 | INR | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | +0.89 (+4.97%) | 1,300 |
| 10 Aug 2007 | INR | 17.9 | 17.9 | 17.9 | 17.9 | 17.9 | +0.85 (+4.99%) | 7,000 |
| 9 Aug 2007 | INR | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | +0.81 (+4.99%) | 7,600 |
