| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Aug 2007 | INR | 17.6 | 18.9 | 17.6 | 17.9 | 17.9 | -0.1 (-0.56%) | 11,519 |
| 28 Aug 2007 | INR | 19.2 | 19.2 | 17 | 18 | 18 | +0.1 (+0.56%) | 5,253 |
| 27 Aug 2007 | INR | 16.6 | 18 | 16.6 | 17.9 | 17.9 | +1.2 (+7.19%) | 4,966 |
| 24 Aug 2007 | INR | 16.75 | 16.75 | 16.65 | 16.7 | 16.7 | -0.05 (-0.30%) | 6,900 |
| 23 Aug 2007 | INR | 17.85 | 17.85 | 16.75 | 16.75 | 16.75 | -0.15 (-0.89%) | 585 |
| 22 Aug 2007 | INR | 16.8 | 17.65 | 16.8 | 16.9 | 16.9 | -0.75 (-4.25%) | 765 |
| 21 Aug 2007 | INR | 17.95 | 17.95 | 16.75 | 17.65 | 17.65 | +0.2 (+1.15%) | 1,745 |
| 20 Aug 2007 | INR | 18 | 18.6 | 16.75 | 17.45 | 17.45 | -0.6 (-3.32%) | 4,329 |
| 17 Aug 2007 | INR | 16.8 | 18.05 | 16.7 | 18.05 | 18.05 | +1.05 (+6.18%) | 19,075 |
| 16 Aug 2007 | INR | 17.1 | 18 | 17 | 17 | 17 | -0.4 (-2.30%) | 4,275 |
| 14 Aug 2007 | INR | 15 | 18 | 15 | 17.4 | 17.4 | -0.6 (-3.33%) | 615 |
| 13 Aug 2007 | INR | 17.5 | 18.25 | 16.85 | 18 | 18 | +1.15 (+6.82%) | 9,310 |
| 10 Aug 2007 | INR | 17.55 | 17.55 | 16.75 | 16.85 | 16.85 | -0.7 (-3.99%) | 860 |
| 9 Aug 2007 | INR | 17 | 18.8 | 16.95 | 17.55 | 17.55 | +0.55 (+3.24%) | 11,969 |
| 8 Aug 2007 | INR | 17.1 | 17.7 | 16.7 | 17 | 17 | +0.25 (+1.49%) | 13,855 |
| 7 Aug 2007 | INR | 16.5 | 17 | 16.5 | 16.75 | 16.75 | 0.0 (0.0%) | 4,893 |
| 6 Aug 2007 | INR | 16 | 17 | 16 | 16.75 | 16.75 | +0.65 (+4.04%) | 3,650 |
| 3 Aug 2007 | INR | 16.15 | 16.15 | 16 | 16.1 | 16.1 | -0.3 (-1.83%) | 3,415 |
| 2 Aug 2007 | INR | 16.4 | 16.7 | 16.4 | 16.4 | 16.4 | 0.0 (0.0%) | 700 |
| 1 Aug 2007 | INR | 16.5 | 16.75 | 16.3 | 16.4 | 16.4 | -0.3 (-1.80%) | 3,050 |
| 31 Jul 2007 | INR | 16.3 | 16.8 | 16.3 | 16.7 | 16.7 | +0.2 (+1.21%) | 5,600 |
| 30 Jul 2007 | INR | 16.95 | 16.95 | 16.4 | 16.5 | 16.5 | -0.45 (-2.65%) | 8,347 |
| 27 Jul 2007 | INR | 16.25 | 16.95 | 16.25 | 16.95 | 16.95 | +0.35 (+2.11%) | 3,250 |
| 26 Jul 2007 | INR | 16.6 | 16.9 | 16.6 | 16.6 | 16.6 | 0.0 (0.0%) | 1,900 |
| 25 Jul 2007 | INR | 16.9 | 17 | 16.4 | 16.6 | 16.6 | +0.05 (+0.30%) | 3,150 |
| 24 Jul 2007 | INR | 16.5 | 16.95 | 16.45 | 16.55 | 16.55 | +0.15 (+0.91%) | 11,500 |
| 23 Jul 2007 | INR | 16.25 | 16.7 | 16.1 | 16.4 | 16.4 | -0.2 (-1.20%) | 10,030 |
| 20 Jul 2007 | INR | 16.35 | 16.9 | 16.35 | 16.6 | 16.6 | +0.3 (+1.84%) | 13,370 |
| 19 Jul 2007 | INR | 16.95 | 16.95 | 16.3 | 16.3 | 16.3 | -0.55 (-3.26%) | 12,380 |
| 18 Jul 2007 | INR | 16.75 | 16.95 | 16.45 | 16.85 | 16.85 | +0.35 (+2.12%) | 2,350 |
