| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2007 | INR | 20.4 | 21.75 | 20.4 | 20.95 | 20.95 | -0.25 (-1.18%) | 120,655 |
| 13 Sep 2007 | INR | 20.05 | 21.7 | 20.05 | 21.2 | 21.2 | +0.25 (+1.19%) | 101,510 |
| 12 Sep 2007 | INR | 21 | 21.45 | 20 | 20.95 | 20.95 | +0.75 (+3.71%) | 352,445 |
| 11 Sep 2007 | INR | 20.55 | 21.2 | 19.9 | 20.2 | 20.2 | -1.1 (-5.16%) | 226,730 |
| 10 Sep 2007 | INR | 20.55 | 22 | 20.55 | 21.3 | 21.3 | +0.5 (+2.40%) | 106,430 |
| 7 Sep 2007 | INR | 21.35 | 22.15 | 20.7 | 20.8 | 20.8 | -0.85 (-3.93%) | 165,000 |
| 6 Sep 2007 | INR | 21 | 22 | 20.3 | 21.65 | 21.65 | +0.75 (+3.59%) | 280,740 |
| 5 Sep 2007 | INR | 20.2 | 21.4 | 20.1 | 20.9 | 20.9 | +0.6 (+2.96%) | 151,875 |
| 4 Sep 2007 | INR | 20 | 20.8 | 20 | 20.3 | 20.3 | -0.75 (-3.56%) | 56,295 |
| 3 Sep 2007 | INR | 21.45 | 21.45 | 20.75 | 21.05 | 21.05 | +0.25 (+1.20%) | 91,925 |
| 31 Aug 2007 | INR | 22.5 | 22.5 | 20.55 | 20.8 | 20.8 | -0.7 (-3.26%) | 225,700 |
| 30 Aug 2007 | INR | 21.85 | 22.8 | 21.1 | 21.5 | 21.5 | +0.6 (+2.87%) | 616,795 |
| 29 Aug 2007 | INR | 19.5 | 21.25 | 19.3 | 20.9 | 20.9 | +1.7 (+8.85%) | 426,965 |
| 28 Aug 2007 | INR | 18.7 | 19.6 | 18.6 | 19.2 | 19.2 | +0.7 (+3.78%) | 122,295 |
| 27 Aug 2007 | INR | 18.45 | 18.75 | 18.3 | 18.5 | 18.5 | +0.4 (+2.21%) | 51,820 |
| 24 Aug 2007 | INR | 18.15 | 18.5 | 18 | 18.1 | 18.1 | -0.05 (-0.28%) | 87,520 |
| 23 Aug 2007 | INR | 18.55 | 19.35 | 18.1 | 18.15 | 18.15 | -0.15 (-0.82%) | 54,610 |
| 22 Aug 2007 | INR | 18.2 | 18.9 | 18.2 | 18.3 | 18.3 | -0.8 (-4.19%) | 47,240 |
| 21 Aug 2007 | INR | 19.25 | 19.65 | 18.6 | 19.1 | 19.1 | -0.3 (-1.55%) | 41,350 |
| 20 Aug 2007 | INR | 19.95 | 19.95 | 19.05 | 19.4 | 19.4 | +0.1 (+0.52%) | 60,895 |
| 17 Aug 2007 | INR | 20 | 20.15 | 19.05 | 19.3 | 19.3 | -0.3 (-1.53%) | 111,335 |
| 16 Aug 2007 | INR | 19.5 | 20.7 | 19.35 | 19.6 | 19.6 | -0.45 (-2.24%) | 88,830 |
| 15 Aug 2007 | INR | 0 | 0 | 0 | 20.05 | 20.05 | 0.0 (0.0%) | 0 |
| 14 Aug 2007 | INR | 19.45 | 20.6 | 19.45 | 20.05 | 20.05 | +0.8 (+4.16%) | 150,430 |
| 13 Aug 2007 | INR | 19.35 | 19.5 | 18.85 | 19.25 | 19.25 | +0.2 (+1.05%) | 39,975 |
| 10 Aug 2007 | INR | 19.05 | 19.5 | 18.95 | 19.05 | 19.05 | -0.7 (-3.54%) | 80,920 |
| 9 Aug 2007 | INR | 19.95 | 20 | 19.6 | 19.75 | 19.75 | -0.1 (-0.50%) | 41,155 |
| 8 Aug 2007 | INR | 19.9 | 20.15 | 19.5 | 19.85 | 19.85 | +0.4 (+2.06%) | 74,390 |
| 7 Aug 2007 | INR | 20.05 | 20.4 | 19.3 | 19.45 | 19.45 | 0.0 (0.0%) | 48,005 |
| 6 Aug 2007 | INR | 19.25 | 20 | 19.1 | 19.45 | 19.45 | -0.25 (-1.27%) | 111,575 |
