| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Aug 2007 | INR | 16.45 | 17.8 | 16.11 | 16.7 | 41.75 | +0.62 (+3.86%) | 266,936 |
| 17 Aug 2007 | INR | 16.94 | 17.6 | 15 | 16.08 | 40.2 | -0.41 (-2.49%) | 271,087 |
| 16 Aug 2007 | INR | 15.45 | 17.5 | 13.75 | 16.49 | 41.225 | +1.33 (+8.77%) | 546,386 |
| 14 Aug 2007 | INR | 12.7 | 15.2 | 12.25 | 15.16 | 37.9 | +2.49 (+19.65%) | 293,223 |
| 13 Aug 2007 | INR | 12.75 | 12.95 | 12.5 | 12.67 | 31.675 | +0.35 (+2.84%) | 27,197 |
| 10 Aug 2007 | INR | 12.6 | 12.82 | 12.12 | 12.32 | 30.8 | -0.42 (-3.30%) | 32,772 |
| 9 Aug 2007 | INR | 12.9 | 13.18 | 12.55 | 12.74 | 31.85 | -0.05 (-0.39%) | 41,552 |
| 8 Aug 2007 | INR | 12.65 | 13.31 | 12.6 | 12.79 | 31.975 | -0.29 (-2.22%) | 59,175 |
| 7 Aug 2007 | INR | 12.72 | 13.33 | 12.71 | 13.08 | 32.7 | +0.08 (+0.62%) | 53,362 |
| 6 Aug 2007 | INR | 12.6 | 13.25 | 12.52 | 13 | 32.5 | -0.1 (-0.76%) | 50,678 |
| 3 Aug 2007 | INR | 13.5 | 13.5 | 12.85 | 13.1 | 32.75 | -0.1 (-0.76%) | 65,925 |
| 2 Aug 2007 | INR | 12 | 14 | 12 | 13.2 | 33 | +1.19 (+9.91%) | 70,951 |
| 1 Aug 2007 | INR | 11.75 | 12.39 | 11.54 | 12.01 | 30.025 | +0.26 (+2.21%) | 48,392 |
| 31 Jul 2007 | INR | 11.92 | 12.16 | 11.5 | 11.75 | 29.375 | +0.07 (+0.60%) | 34,068 |
| 30 Jul 2007 | INR | 11.82 | 12.41 | 11.55 | 11.68 | 29.2 | +0.12 (+1.04%) | 19,174 |
| 27 Jul 2007 | INR | 10.5 | 12 | 10.5 | 11.56 | 28.9 | -0.47 (-3.91%) | 56,603 |
| 26 Jul 2007 | INR | 12 | 12.38 | 11.9 | 12.03 | 30.075 | -0.09 (-0.74%) | 20,754 |
| 25 Jul 2007 | INR | 12.26 | 12.69 | 11.76 | 12.12 | 30.3 | -0.43 (-3.43%) | 51,720 |
| 24 Jul 2007 | INR | 12.9 | 13.15 | 12.38 | 12.55 | 31.375 | -0.37 (-2.86%) | 33,383 |
| 23 Jul 2007 | INR | 12.85 | 13.3 | 12.76 | 12.92 | 32.3 | +0.06 (+0.47%) | 34,909 |
| 20 Jul 2007 | INR | 12.92 | 13 | 12.54 | 12.86 | 32.15 | +0.01 (+0.08%) | 38,978 |
| 19 Jul 2007 | INR | 12.6 | 13.22 | 12.6 | 12.85 | 32.125 | +0.06 (+0.47%) | 40,029 |
| 18 Jul 2007 | INR | 12.9 | 13.25 | 12.51 | 12.79 | 31.975 | -0.54 (-4.05%) | 70,607 |
| 17 Jul 2007 | INR | 13.65 | 13.93 | 13.15 | 13.33 | 33.325 | -0.37 (-2.70%) | 56,634 |
| 16 Jul 2007 | INR | 13.6 | 13.95 | 13.6 | 13.7 | 34.25 | -0.1 (-0.72%) | 60,342 |
| 13 Jul 2007 | INR | 14.25 | 14.25 | 13.55 | 13.8 | 34.5 | 0.0 (0.0%) | 108,569 |
| 12 Jul 2007 | INR | 13.99 | 14.25 | 13.56 | 13.8 | 34.5 | +0.15 (+1.10%) | 122,252 |
| 11 Jul 2007 | INR | 13.5 | 13.89 | 13.27 | 13.65 | 34.125 | +0.17 (+1.26%) | 45,466 |
| 10 Jul 2007 | INR | 13.2 | 14 | 13.11 | 13.48 | 33.7 | +0.28 (+2.12%) | 101,100 |
| 9 Jul 2007 | INR | 13.2 | 13.42 | 13.01 | 13.2 | 33 | +0.06 (+0.46%) | 46,662 |
