| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2007 | INR | 18.1 | 18.2 | 17.8 | 17.95 | 17.95 | -0.05 (-0.28%) | 175,344 |
| 31 Aug 2007 | INR | 18.15 | 18.4 | 17.9 | 18 | 18 | -0.1 (-0.55%) | 138,273 |
| 30 Aug 2007 | INR | 18.25 | 18.6 | 18 | 18.1 | 18.1 | +0.1 (+0.56%) | 205,298 |
| 29 Aug 2007 | INR | 17.9 | 18.25 | 17.7 | 18 | 18 | 0.0 (0.0%) | 108,003 |
| 28 Aug 2007 | INR | 18.2 | 18.2 | 17.5 | 18 | 18 | +0.4 (+2.27%) | 101,143 |
| 27 Aug 2007 | INR | 17.8 | 18.1 | 17.5 | 17.6 | 17.6 | +0.25 (+1.44%) | 155,321 |
| 24 Aug 2007 | INR | 17.05 | 18 | 17.05 | 17.35 | 17.35 | -0.15 (-0.86%) | 123,429 |
| 23 Aug 2007 | INR | 18.95 | 19.1 | 17.3 | 17.5 | 17.5 | -0.7 (-3.85%) | 197,767 |
| 22 Aug 2007 | INR | 19.05 | 19.7 | 18.2 | 18.2 | 18.2 | -0.95 (-4.96%) | 126,860 |
| 21 Aug 2007 | INR | 20.5 | 20.5 | 19.05 | 19.15 | 19.15 | -0.8 (-4.01%) | 92,347 |
| 20 Aug 2007 | INR | 21.45 | 21.5 | 19.8 | 19.95 | 19.95 | -0.6 (-2.92%) | 141,166 |
| 17 Aug 2007 | INR | 21.25 | 21.25 | 20.5 | 20.55 | 20.55 | -1 (-4.64%) | 158,805 |
| 16 Aug 2007 | INR | 21.55 | 22.7 | 21.55 | 21.55 | 21.55 | -1.1 (-4.86%) | 101,581 |
| 14 Aug 2007 | INR | 23.4 | 23.45 | 22.5 | 22.65 | 22.65 | +0.3 (+1.34%) | 119,903 |
| 13 Aug 2007 | INR | 22.1 | 22.35 | 21.6 | 22.35 | 22.35 | +1.05 (+4.93%) | 154,960 |
| 10 Aug 2007 | INR | 20.7 | 21.5 | 20.7 | 21.3 | 21.3 | -0.45 (-2.07%) | 150,099 |
| 9 Aug 2007 | INR | 22.3 | 22.85 | 21.75 | 21.75 | 21.75 | -1.1 (-4.81%) | 132,686 |
| 8 Aug 2007 | INR | 23 | 23.25 | 22.85 | 22.85 | 22.85 | -1.15 (-4.79%) | 227,824 |
| 7 Aug 2007 | INR | 24.25 | 25 | 23.7 | 24 | 24 | -0.05 (-0.21%) | 385,106 |
| 6 Aug 2007 | INR | 23.4 | 24.8 | 23.2 | 24.05 | 24.05 | -0.3 (-1.23%) | 486,791 |
| 3 Aug 2007 | INR | 23.5 | 24.45 | 23.3 | 24.35 | 24.35 | +1.05 (+4.51%) | 502,378 |
| 2 Aug 2007 | INR | 24.3 | 24.3 | 22.45 | 23.3 | 23.3 | +0.15 (+0.65%) | 1,886,448 |
| 1 Aug 2007 | INR | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | +1.1 (+4.99%) | 80,323 |
| 31 Jul 2007 | INR | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | +1.05 (+5%) | 40,060 |
| 30 Jul 2007 | INR | 19.55 | 21 | 19.55 | 21 | 21 | +1 (+5%) | 65,839 |
| 27 Jul 2007 | INR | 20 | 20.7 | 20 | 20 | 20 | -1.05 (-4.99%) | 165,792 |
| 26 Jul 2007 | INR | 21 | 21.65 | 20.8 | 21.05 | 21.05 | -0.05 (-0.24%) | 101,882 |
| 25 Jul 2007 | INR | 20.9 | 21.7 | 20.7 | 21.1 | 21.1 | -0.3 (-1.40%) | 109,717 |
| 24 Jul 2007 | INR | 22.85 | 22.85 | 21.1 | 21.4 | 21.4 | -0.75 (-3.39%) | 143,285 |
| 23 Jul 2007 | INR | 24 | 24 | 22.1 | 22.15 | 22.15 | -1.35 (-5.74%) | 107,592 |
