| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Aug 2007 | INR | 9.85 | 10.86 | 9.85 | 10.75 | 10.75 | +0.4 (+3.86%) | 8,708 |
| 27 Aug 2007 | INR | 10.5 | 10.75 | 10.31 | 10.35 | 10.35 | -0.3 (-2.82%) | 8,645 |
| 24 Aug 2007 | INR | 10.61 | 11.5 | 10.57 | 10.65 | 10.65 | -0.33 (-3.01%) | 10,496 |
| 23 Aug 2007 | INR | 11.8 | 11.85 | 10.98 | 10.98 | 10.98 | -0.48 (-4.19%) | 134,862 |
| 22 Aug 2007 | INR | 11.08 | 12 | 11.08 | 11.46 | 11.46 | -0.19 (-1.63%) | 36,571 |
| 21 Aug 2007 | INR | 12.69 | 12.69 | 11.65 | 11.65 | 11.65 | -0.59 (-4.82%) | 10,820 |
| 20 Aug 2007 | INR | 12.4 | 12.4 | 11.5 | 12.24 | 12.24 | +0.06 (+0.49%) | 6,131 |
| 17 Aug 2007 | INR | 11.9 | 12.19 | 11.03 | 12.18 | 12.18 | +0.57 (+4.91%) | 27,129 |
| 16 Aug 2007 | INR | 12.75 | 12.75 | 11.61 | 11.61 | 11.61 | -0.64 (-5.22%) | 28,106 |
| 14 Aug 2007 | INR | 11.76 | 12.25 | 11.75 | 12.25 | 12.25 | -0.2 (-1.61%) | 17,698 |
| 13 Aug 2007 | INR | 11.42 | 12.5 | 11.42 | 12.45 | 12.45 | +0.43 (+3.58%) | 107,648 |
| 10 Aug 2007 | INR | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | -0.63 (-4.98%) | 21,039 |
| 9 Aug 2007 | INR | 12.65 | 13.49 | 12.65 | 12.65 | 12.65 | -0.66 (-4.96%) | 27,525 |
| 8 Aug 2007 | INR | 13.5 | 13.6 | 13.31 | 13.31 | 13.31 | -0.51 (-3.69%) | 21,401 |
| 7 Aug 2007 | INR | 13.82 | 14.95 | 13.82 | 13.82 | 13.82 | -0.72 (-4.95%) | 98,525 |
| 6 Aug 2007 | INR | 14.65 | 14.65 | 14.54 | 14.54 | 14.54 | -0.76 (-4.97%) | 6,300 |
| 3 Aug 2007 | INR | 14.51 | 15.75 | 14.3 | 15.3 | 15.3 | +0.79 (+5.44%) | 97,762 |
| 2 Aug 2007 | INR | 14.57 | 15.1 | 14.5 | 14.51 | 14.51 | -0.74 (-4.85%) | 52,383 |
| 1 Aug 2007 | INR | 15 | 15.5 | 14.06 | 15.25 | 15.25 | +0.45 (+3.04%) | 61,469 |
| 31 Jul 2007 | INR | 14.94 | 14.99 | 14.2 | 14.8 | 14.8 | +0.52 (+3.64%) | 91,737 |
| 30 Jul 2007 | INR | 14.3 | 14.3 | 14.28 | 14.28 | 14.28 | -0.75 (-4.99%) | 3,998 |
| 27 Jul 2007 | INR | 15.13 | 15.13 | 15.03 | 15.03 | 15.03 | -0.79 (-4.99%) | 3,375 |
| 26 Jul 2007 | INR | 15.46 | 16.3 | 15.31 | 15.82 | 15.82 | -0.29 (-1.80%) | 20,721 |
| 25 Jul 2007 | INR | 16.2 | 17.39 | 16.11 | 16.11 | 16.11 | -0.79 (-4.67%) | 116,295 |
| 24 Jul 2007 | INR | 17.1 | 17.48 | 16.54 | 16.9 | 16.9 | -0.6 (-3.43%) | 48,685 |
| 23 Jul 2007 | INR | 17.94 | 18 | 16.57 | 17.5 | 17.5 | -0.5 (-2.78%) | 69,978 |
| 20 Jul 2007 | INR | 18.2 | 18.2 | 16.75 | 18 | 18 | +0.6 (+3.45%) | 53,345 |
| 19 Jul 2007 | INR | 18 | 18.4 | 17.3 | 17.4 | 17.4 | -0.29 (-1.64%) | 152,918 |
| 18 Jul 2007 | INR | 17.99 | 18.5 | 17 | 17.69 | 17.69 | +0.02 (+0.11%) | 123,246 |
| 17 Jul 2007 | INR | 17.44 | 17.76 | 15 | 17.67 | 17.67 | +1.52 (+9.41%) | 296,968 |
