| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Sep 2007 | INR | 17.5 | 18.35 | 17.3 | 18 | 18 | +0.2 (+1.12%) | 13,948 |
| 6 Sep 2007 | INR | 17.8 | 18 | 17.55 | 17.8 | 17.8 | +0.05 (+0.28%) | 7,997 |
| 5 Sep 2007 | INR | 18.65 | 18.75 | 17.75 | 17.75 | 17.75 | +0.05 (+0.28%) | 9,576 |
| 4 Sep 2007 | INR | 17 | 18.25 | 16.95 | 17.7 | 17.7 | 0.0 (0.0%) | 16,735 |
| 3 Sep 2007 | INR | 16.7 | 17.95 | 16.05 | 17.7 | 17.7 | +1.2 (+7.27%) | 17,427 |
| 31 Aug 2007 | INR | 16.1 | 16.5 | 15.8 | 16.5 | 16.5 | +0.75 (+4.76%) | 11,849 |
| 30 Aug 2007 | INR | 15.75 | 16.3 | 15.6 | 15.75 | 15.75 | -0.35 (-2.17%) | 9,451 |
| 29 Aug 2007 | INR | 14.8 | 16.1 | 14.8 | 16.1 | 16.1 | +0.3 (+1.90%) | 3,328 |
| 28 Aug 2007 | INR | 16 | 16.2 | 15.65 | 15.8 | 15.8 | 0.0 (0.0%) | 1,377 |
| 27 Aug 2007 | INR | 16.1 | 16.15 | 15.1 | 15.8 | 15.8 | -0.25 (-1.56%) | 2,389 |
| 24 Aug 2007 | INR | 16.3 | 16.3 | 15.2 | 16.05 | 16.05 | +0.7 (+4.56%) | 2,729 |
| 23 Aug 2007 | INR | 16.35 | 16.4 | 15.3 | 15.35 | 15.35 | -0.8 (-4.95%) | 5,386 |
| 22 Aug 2007 | INR | 16 | 16.35 | 15.3 | 16.15 | 16.15 | +0.15 (+0.94%) | 4,423 |
| 21 Aug 2007 | INR | 16.75 | 16.75 | 15.85 | 16 | 16 | -0.65 (-3.90%) | 5,561 |
| 20 Aug 2007 | INR | 16.5 | 16.7 | 15.65 | 16.65 | 16.65 | +1.1 (+7.07%) | 28,289 |
| 17 Aug 2007 | INR | 16.4 | 16.4 | 15.15 | 15.55 | 15.55 | -1.05 (-6.33%) | 7,592 |
| 16 Aug 2007 | INR | 15.95 | 16.8 | 15.95 | 16.6 | 16.6 | +0.25 (+1.53%) | 7,762 |
| 14 Aug 2007 | INR | 15.8 | 16.75 | 15.8 | 16.35 | 16.35 | +0.25 (+1.55%) | 6,168 |
| 13 Aug 2007 | INR | 16.15 | 16.4 | 16 | 16.1 | 16.1 | +0.05 (+0.31%) | 8,078 |
| 10 Aug 2007 | INR | 16.4 | 16.4 | 15.85 | 16.05 | 16.05 | -0.65 (-3.89%) | 7,766 |
| 9 Aug 2007 | INR | 16.65 | 17.3 | 16.5 | 16.7 | 16.7 | +0.3 (+1.83%) | 6,462 |
| 8 Aug 2007 | INR | 17.8 | 17.8 | 16.4 | 16.4 | 16.4 | -0.15 (-0.91%) | 7,480 |
| 7 Aug 2007 | INR | 16.6 | 16.7 | 16.5 | 16.55 | 16.55 | +0.45 (+2.80%) | 10,585 |
| 6 Aug 2007 | INR | 17.4 | 17.4 | 16.1 | 16.1 | 16.1 | -0.6 (-3.59%) | 7,304 |
| 3 Aug 2007 | INR | 17 | 17 | 16.55 | 16.7 | 16.7 | -0.15 (-0.89%) | 4,579 |
| 2 Aug 2007 | INR | 16.5 | 17 | 16.3 | 16.85 | 16.85 | +0.25 (+1.51%) | 3,679 |
| 1 Aug 2007 | INR | 17.3 | 17.7 | 16.6 | 16.6 | 16.6 | -0.8 (-4.60%) | 5,295 |
| 31 Jul 2007 | INR | 17.3 | 18.25 | 17.3 | 17.4 | 17.4 | +0.05 (+0.29%) | 8,158 |
| 30 Jul 2007 | INR | 17.2 | 18 | 17.2 | 17.35 | 17.35 | +0.15 (+0.87%) | 9,018 |
| 27 Jul 2007 | INR | 17.6 | 17.7 | 17 | 17.2 | 17.2 | -0.7 (-3.91%) | 6,132 |
