| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Sep 2007 | INR | 22.8 | 22.8 | 20.5 | 21 | 21 | -0.15 (-0.71%) | 10,176 |
| 6 Sep 2007 | INR | 23.4 | 23.4 | 20.1 | 21.15 | 21.15 | +0.55 (+2.67%) | 9,925 |
| 5 Sep 2007 | INR | 21.5 | 21.5 | 19.9 | 20.6 | 20.6 | +0.15 (+0.73%) | 8,544 |
| 4 Sep 2007 | INR | 21.35 | 21.35 | 20 | 20.45 | 20.45 | -0.65 (-3.08%) | 6,670 |
| 3 Sep 2007 | INR | 21.25 | 21.45 | 20.5 | 21.1 | 21.1 | +0.5 (+2.43%) | 4,360 |
| 31 Aug 2007 | INR | 21.1 | 21.45 | 20.55 | 20.6 | 20.6 | -1.5 (-6.79%) | 7,389 |
| 30 Aug 2007 | INR | 24 | 24 | 21.1 | 22.1 | 22.1 | +0.9 (+4.25%) | 38,696 |
| 29 Aug 2007 | INR | 20 | 21.4 | 19.1 | 21.2 | 21.2 | +2.05 (+10.70%) | 18,007 |
| 28 Aug 2007 | INR | 19.2 | 19.95 | 19 | 19.15 | 19.15 | +0.7 (+3.79%) | 3,235 |
| 27 Aug 2007 | INR | 18 | 18.85 | 18 | 18.45 | 18.45 | +0.45 (+2.50%) | 1,588 |
| 24 Aug 2007 | INR | 17.1 | 19.2 | 17.1 | 18 | 18 | -0.4 (-2.17%) | 3,118 |
| 23 Aug 2007 | INR | 18.15 | 19.25 | 18 | 18.4 | 18.4 | +0.15 (+0.82%) | 8,350 |
| 22 Aug 2007 | INR | 19 | 19 | 18.25 | 18.25 | 18.25 | -0.8 (-4.20%) | 5,075 |
| 21 Aug 2007 | INR | 19.5 | 20 | 19.05 | 19.05 | 19.05 | -0.05 (-0.26%) | 1,030 |
| 20 Aug 2007 | INR | 21.9 | 21.9 | 19.1 | 19.1 | 19.1 | -0.15 (-0.78%) | 1,466 |
| 17 Aug 2007 | INR | 19 | 20.4 | 18.6 | 19.25 | 19.25 | -0.35 (-1.79%) | 6,518 |
| 16 Aug 2007 | INR | 19.1 | 20.55 | 19.05 | 19.6 | 19.6 | -0.2 (-1.01%) | 1,135 |
| 14 Aug 2007 | INR | 20 | 20.85 | 19.8 | 19.8 | 19.8 | -1 (-4.81%) | 6,423 |
| 13 Aug 2007 | INR | 19.65 | 20.8 | 19.1 | 20.8 | 20.8 | +1.95 (+10.34%) | 3,091 |
| 10 Aug 2007 | INR | 19.45 | 19.75 | 18.1 | 18.85 | 18.85 | -0.75 (-3.83%) | 3,015 |
| 9 Aug 2007 | INR | 19.5 | 20.7 | 19.5 | 19.6 | 19.6 | -0.3 (-1.51%) | 1,431 |
| 8 Aug 2007 | INR | 20 | 20.35 | 18.65 | 19.9 | 19.9 | +0.15 (+0.76%) | 1,248 |
| 7 Aug 2007 | INR | 21.5 | 21.5 | 19.3 | 19.75 | 19.75 | 0.0 (0.0%) | 6,853 |
| 6 Aug 2007 | INR | 18.9 | 19.9 | 18.9 | 19.75 | 19.75 | +0.55 (+2.86%) | 872 |
| 3 Aug 2007 | INR | 18.8 | 21 | 18.8 | 19.2 | 19.2 | -0.65 (-3.27%) | 5,334 |
| 2 Aug 2007 | INR | 19.3 | 22 | 19.3 | 19.85 | 19.85 | -0.2 (-1.00%) | 7,723 |
| 1 Aug 2007 | INR | 19.1 | 21.5 | 19.1 | 20.05 | 20.05 | -1.15 (-5.42%) | 2,779 |
| 31 Jul 2007 | INR | 21.1 | 22.5 | 21 | 21.2 | 21.2 | -0.05 (-0.24%) | 2,801 |
| 30 Jul 2007 | INR | 21 | 22.5 | 20.8 | 21.25 | 21.25 | +0.25 (+1.19%) | 7,259 |
| 27 Jul 2007 | INR | 22 | 23.4 | 21 | 21 | 21 | -1.5 (-6.67%) | 39,665 |
