| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Aug 2007 | INR | 59 | 63.85 | 48 | 48.35 | 48.35 | -4.95 (-9.29%) | 1,844,235 |
| 17 Aug 2007 | INR | 55 | 57.8 | 52.25 | 53.3 | 53.3 | -1.8 (-3.27%) | 220,298 |
| 16 Aug 2007 | INR | 53 | 58.45 | 52.1 | 55.1 | 55.1 | -3.9 (-6.61%) | 541,242 |
| 14 Aug 2007 | INR | 57 | 64.2 | 55.75 | 59 | 59 | +5.5 (+10.28%) | 4,696,775 |
| 13 Aug 2007 | INR | 45 | 53.5 | 44.7 | 53.5 | 53.5 | +8.9 (+19.96%) | 1,882,410 |
| 10 Aug 2007 | INR | 43 | 45 | 41.55 | 44.6 | 44.6 | +0.7 (+1.59%) | 743,978 |
| 9 Aug 2007 | INR | 45 | 48.45 | 43.6 | 43.9 | 43.9 | +0.7 (+1.62%) | 1,077,053 |
| 8 Aug 2007 | INR | 44 | 44.5 | 41.15 | 43.2 | 43.2 | 0.0 (0.0%) | 115,870 |
| 7 Aug 2007 | INR | 42 | 44.5 | 41.05 | 43.2 | 43.2 | +1.45 (+3.47%) | 517,237 |
| 6 Aug 2007 | INR | 40.1 | 41.75 | 40.05 | 41.75 | 41.75 | +0.7 (+1.71%) | 422,463 |
| 3 Aug 2007 | INR | 41.8 | 42 | 40.4 | 41.05 | 41.05 | -0.05 (-0.12%) | 252,816 |
| 2 Aug 2007 | INR | 41.5 | 41.5 | 40.45 | 41.1 | 41.1 | +0.55 (+1.36%) | 262,477 |
| 1 Aug 2007 | INR | 41.75 | 41.75 | 39.9 | 40.55 | 40.55 | -1.45 (-3.45%) | 330,499 |
| 31 Jul 2007 | INR | 42.1 | 43.2 | 41.2 | 42 | 42 | +0.95 (+2.31%) | 420,908 |
| 30 Jul 2007 | INR | 40.5 | 42.25 | 39.25 | 41.05 | 41.05 | +1.1 (+2.75%) | 909,136 |
| 27 Jul 2007 | INR | 39.8 | 40.5 | 38 | 39.95 | 39.95 | -1 (-2.44%) | 370,021 |
| 26 Jul 2007 | INR | 40 | 41.45 | 39.8 | 40.95 | 40.95 | +1.55 (+3.93%) | 607,996 |
| 25 Jul 2007 | INR | 40.45 | 40.5 | 39.1 | 39.4 | 39.4 | -1.55 (-3.79%) | 201,645 |
| 24 Jul 2007 | INR | 40.9 | 41.55 | 39 | 40.95 | 40.95 | +0.35 (+0.86%) | 778,453 |
| 23 Jul 2007 | INR | 41.25 | 42.5 | 39.5 | 40.6 | 40.6 | -0.55 (-1.34%) | 472,423 |
| 20 Jul 2007 | INR | 43.85 | 45 | 40.5 | 41.15 | 41.15 | -2 (-4.63%) | 1,754,880 |
| 19 Jul 2007 | INR | 43.15 | 44.25 | 42.6 | 43.15 | 43.15 | +0.6 (+1.41%) | 647,305 |
| 18 Jul 2007 | INR | 41.4 | 44.6 | 41 | 42.55 | 42.55 | +1.2 (+2.90%) | 1,240,228 |
| 17 Jul 2007 | INR | 45.3 | 45.45 | 40.8 | 41.35 | 41.35 | -3.25 (-7.29%) | 836,443 |
| 16 Jul 2007 | INR | 44.8 | 46.5 | 43.4 | 44.6 | 44.6 | +1.2 (+2.76%) | 2,163,813 |
| 13 Jul 2007 | INR | 38 | 44.35 | 37.85 | 43.4 | 43.4 | +5.95 (+15.89%) | 4,501,830 |
| 12 Jul 2007 | INR | 37.1 | 38.3 | 37 | 37.45 | 37.45 | +0.65 (+1.77%) | 1,446,251 |
| 11 Jul 2007 | INR | 36.85 | 37.2 | 36.5 | 36.8 | 36.8 | -0.15 (-0.41%) | 1,287,991 |
| 10 Jul 2007 | INR | 37.9 | 38.4 | 36.5 | 36.95 | 36.95 | 0.0 (0.0%) | 17,229,503 |
