| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Aug 2007 | INR | 16.84 | 16.84 | 15.9 | 16.05 | 14.5909 | +0.03 (+0.19%) | 24,128 |
| 24 Aug 2007 | INR | 16 | 16.5 | 15.9 | 16.02 | 14.5636 | -0.08 (-0.50%) | 20,660 |
| 23 Aug 2007 | INR | 16.3 | 17.25 | 16 | 16.1 | 14.6364 | -0.18 (-1.11%) | 56,457 |
| 22 Aug 2007 | INR | 16.45 | 16.8 | 15.3 | 16.28 | 14.8 | +0.28 (+1.75%) | 49,515 |
| 21 Aug 2007 | INR | 17 | 17.95 | 15.81 | 16 | 14.5455 | -1.15 (-6.71%) | 78,114 |
| 20 Aug 2007 | INR | 17.1 | 17.4 | 16.65 | 17.15 | 15.5909 | +1 (+6.19%) | 117,695 |
| 17 Aug 2007 | INR | 16.65 | 17.8 | 15.55 | 16.15 | 14.6818 | -0.5 (-3.00%) | 57,457 |
| 16 Aug 2007 | INR | 16.25 | 17.09 | 16 | 16.65 | 15.1364 | -0.18 (-1.07%) | 90,705 |
| 14 Aug 2007 | INR | 17.9 | 18 | 16.6 | 16.83 | 15.3 | -0.28 (-1.64%) | 62,174 |
| 13 Aug 2007 | INR | 17.25 | 18.25 | 16.8 | 17.11 | 15.5545 | -0.01 (-0.06%) | 94,167 |
| 10 Aug 2007 | INR | 16 | 17.45 | 15.5 | 17.12 | 15.5636 | +0.25 (+1.48%) | 144,214 |
| 9 Aug 2007 | INR | 20.1 | 20.1 | 16.87 | 16.87 | 15.3364 | -1.87 (-9.98%) | 425,937 |
| 8 Aug 2007 | INR | 16.65 | 18.74 | 16.4 | 18.74 | 17.0364 | +3.12 (+19.97%) | 581,223 |
| 7 Aug 2007 | INR | 13.99 | 15.62 | 13.65 | 15.62 | 14.2 | +2.6 (+19.97%) | 247,482 |
| 6 Aug 2007 | INR | 13.55 | 13.55 | 13 | 13.02 | 11.8364 | -0.1 (-0.76%) | 14,489 |
| 3 Aug 2007 | INR | 14.5 | 14.5 | 13 | 13.12 | 11.9273 | +0.04 (+0.31%) | 14,969 |
| 2 Aug 2007 | INR | 14.35 | 14.35 | 13 | 13.08 | 11.8909 | -0.01 (-0.08%) | 26,139 |
| 1 Aug 2007 | INR | 13.99 | 14 | 13.05 | 13.09 | 11.9 | -0.51 (-3.75%) | 35,144 |
| 31 Jul 2007 | INR | 13.94 | 14.5 | 13.25 | 13.6 | 12.3636 | +0.44 (+3.34%) | 36,295 |
| 30 Jul 2007 | INR | 13.35 | 13.5 | 12.9 | 13.16 | 11.9636 | +0.26 (+2.02%) | 8,085 |
| 27 Jul 2007 | INR | 12.5 | 13.5 | 12.5 | 12.9 | 11.7273 | -0.3 (-2.27%) | 42,414 |
| 26 Jul 2007 | INR | 13.9 | 13.9 | 13.2 | 13.2 | 12 | -0.3 (-2.22%) | 14,990 |
| 25 Jul 2007 | INR | 13 | 13.85 | 12.85 | 13.5 | 12.2727 | +0.65 (+5.06%) | 62,424 |
| 24 Jul 2007 | INR | 13.05 | 13.45 | 12.75 | 12.85 | 11.6818 | -0.5 (-3.75%) | 21,994 |
| 23 Jul 2007 | INR | 13.25 | 13.7 | 13.2 | 13.35 | 12.1364 | -0.25 (-1.84%) | 11,443 |
| 20 Jul 2007 | INR | 13.02 | 13.99 | 13.02 | 13.6 | 12.3636 | -0.1 (-0.73%) | 23,217 |
| 19 Jul 2007 | INR | 14 | 14 | 13.5 | 13.7 | 12.4545 | -0.08 (-0.58%) | 20,345 |
| 18 Jul 2007 | INR | 13.65 | 13.8 | 13.1 | 13.78 | 12.5273 | +0.1 (+0.73%) | 36,524 |
| 17 Jul 2007 | INR | 13.5 | 13.9 | 13.25 | 13.68 | 12.4364 | +0.38 (+2.86%) | 33,723 |
| 16 Jul 2007 | INR | 13.44 | 13.44 | 13 | 13.3 | 12.0909 | +0.28 (+2.15%) | 32,420 |
