| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Sep 2007 | INR | 15.9 | 16.7 | 15.5 | 16.4 | 16.4 | +0.55 (+3.47%) | 12,491 |
| 14 Sep 2007 | INR | 16.25 | 16.25 | 15.5 | 15.85 | 15.85 | +0.35 (+2.26%) | 29,555 |
| 13 Sep 2007 | INR | 15.35 | 15.5 | 15.2 | 15.5 | 15.5 | +0.3 (+1.97%) | 15,841 |
| 12 Sep 2007 | INR | 14.4 | 15.75 | 14.4 | 15.2 | 15.2 | +0.2 (+1.33%) | 7,679 |
| 11 Sep 2007 | INR | 14.45 | 15.7 | 14.4 | 15 | 15 | 0.0 (0.0%) | 8,550 |
| 10 Sep 2007 | INR | 15.9 | 15.9 | 14.4 | 15 | 15 | -0.2 (-1.32%) | 9,886 |
| 7 Sep 2007 | INR | 15.4 | 15.4 | 14.5 | 15.2 | 15.2 | +0.25 (+1.67%) | 5,850 |
| 6 Sep 2007 | INR | 15 | 15.5 | 14.35 | 14.95 | 14.95 | -0.15 (-0.99%) | 3,885 |
| 5 Sep 2007 | INR | 14.3 | 15.4 | 14.3 | 15.1 | 15.1 | +0.1 (+0.67%) | 5,708 |
| 4 Sep 2007 | INR | 14.75 | 15.2 | 14.5 | 15 | 15 | -0.25 (-1.64%) | 11,450 |
| 3 Sep 2007 | INR | 14.6 | 15.5 | 14.6 | 15.25 | 15.25 | -0.2 (-1.29%) | 5,294 |
| 31 Aug 2007 | INR | 15.1 | 15.75 | 15.1 | 15.45 | 15.45 | -0.02 (-0.13%) | 7,711 |
| 30 Aug 2007 | INR | 15 | 15.84 | 15 | 15.47 | 15.47 | -0.31 (-1.96%) | 11,651 |
| 29 Aug 2007 | INR | 15.49 | 15.85 | 15.01 | 15.78 | 15.78 | +0.23 (+1.48%) | 106,490 |
| 28 Aug 2007 | INR | 15.9 | 15.9 | 15.15 | 15.55 | 15.55 | -0.25 (-1.58%) | 7,251 |
| 27 Aug 2007 | INR | 15.75 | 16.1 | 15.05 | 15.8 | 15.8 | -0.05 (-0.32%) | 7,280 |
| 24 Aug 2007 | INR | 14.37 | 15.85 | 14.37 | 15.85 | 15.85 | +0.73 (+4.83%) | 18,336 |
| 23 Aug 2007 | INR | 15.5 | 16.3 | 14.86 | 15.12 | 15.12 | -0.74 (-4.67%) | 17,389 |
| 22 Aug 2007 | INR | 15.01 | 16.5 | 14.84 | 15.86 | 15.86 | -0.6 (-3.65%) | 41,085 |
| 21 Aug 2007 | INR | 17.35 | 18.5 | 16.46 | 16.46 | 16.46 | -1.82 (-9.96%) | 40,838 |
| 20 Aug 2007 | INR | 19.75 | 19.95 | 18 | 18.28 | 18.28 | +0.13 (+0.72%) | 65,317 |
| 17 Aug 2007 | INR | 17.75 | 19.53 | 16.56 | 18.15 | 18.15 | +0.39 (+2.20%) | 274,221 |
| 16 Aug 2007 | INR | 15.9 | 17.76 | 14.54 | 17.76 | 17.76 | +1.61 (+9.97%) | 156,112 |
| 14 Aug 2007 | INR | 14.75 | 16.15 | 13.75 | 16.15 | 16.15 | +2.69 (+19.99%) | 179,427 |
| 13 Aug 2007 | INR | 13.4 | 13.46 | 12.75 | 13.46 | 13.46 | +1.61 (+13.59%) | 201,505 |
| 10 Aug 2007 | INR | 11.3 | 12.75 | 10.5 | 11.85 | 11.85 | +0.37 (+3.22%) | 40,705 |
| 9 Aug 2007 | INR | 10.8 | 12.38 | 10.8 | 11.48 | 11.48 | +0.48 (+4.36%) | 29,521 |
| 8 Aug 2007 | INR | 10.51 | 11.09 | 10.5 | 11 | 11 | +0.1 (+0.92%) | 4,992 |
| 7 Aug 2007 | INR | 11.49 | 11.49 | 10 | 10.9 | 10.9 | +0.8 (+7.92%) | 6,552 |
| 6 Aug 2007 | INR | 11.49 | 11.49 | 9.53 | 10.1 | 10.1 | +0.55 (+5.76%) | 2,496 |
