| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2007 | INR | 20.8 | 20.8 | 18.75 | 19.05 | 19.05 | -0.65 (-3.30%) | 22,556 |
| 13 Sep 2007 | INR | 19.45 | 22 | 19.35 | 19.7 | 19.7 | +1.3 (+7.07%) | 107,652 |
| 12 Sep 2007 | INR | 18.85 | 19.85 | 18.35 | 18.4 | 18.4 | +0.15 (+0.82%) | 25,157 |
| 11 Sep 2007 | INR | 18.2 | 18.5 | 17.9 | 18.25 | 18.25 | +0.6 (+3.40%) | 11,928 |
| 10 Sep 2007 | INR | 16.55 | 18.6 | 16.5 | 17.65 | 17.65 | +0.1 (+0.57%) | 7,800 |
| 7 Sep 2007 | INR | 18.5 | 18.5 | 17.55 | 17.55 | 17.55 | -0.6 (-3.31%) | 11,143 |
| 6 Sep 2007 | INR | 17.25 | 18.2 | 17.25 | 18.15 | 18.15 | +0.5 (+2.83%) | 8,742 |
| 5 Sep 2007 | INR | 18.2 | 18.25 | 17.55 | 17.65 | 17.65 | -0.25 (-1.40%) | 3,784 |
| 4 Sep 2007 | INR | 18.45 | 18.5 | 17 | 17.9 | 17.9 | +0.1 (+0.56%) | 19,723 |
| 3 Sep 2007 | INR | 16.25 | 17.8 | 16.1 | 17.8 | 17.8 | +1.3 (+7.88%) | 16,993 |
| 31 Aug 2007 | INR | 16 | 16.5 | 15.65 | 16.5 | 16.5 | +0.7 (+4.43%) | 6,784 |
| 30 Aug 2007 | INR | 16.1 | 16.5 | 15.4 | 15.8 | 15.8 | -0.25 (-1.56%) | 3,956 |
| 29 Aug 2007 | INR | 16.4 | 16.4 | 15.6 | 16.05 | 16.05 | -0.1 (-0.62%) | 1,990 |
| 28 Aug 2007 | INR | 15.4 | 16.15 | 15.4 | 16.15 | 16.15 | +0.3 (+1.89%) | 375 |
| 27 Aug 2007 | INR | 16.9 | 16.9 | 15.75 | 15.85 | 15.85 | +0.2 (+1.28%) | 3,242 |
| 24 Aug 2007 | INR | 15.1 | 15.9 | 15 | 15.65 | 15.65 | +0.4 (+2.62%) | 3,597 |
| 23 Aug 2007 | INR | 16 | 16 | 15.05 | 15.25 | 15.25 | -1 (-6.15%) | 4,671 |
| 22 Aug 2007 | INR | 16.75 | 16.75 | 15.3 | 16.25 | 16.25 | +0.45 (+2.85%) | 3,785 |
| 21 Aug 2007 | INR | 16.75 | 16.75 | 15.8 | 15.8 | 15.8 | -0.6 (-3.66%) | 4,755 |
| 20 Aug 2007 | INR | 16.65 | 16.65 | 15.45 | 16.4 | 16.4 | +0.7 (+4.46%) | 9,370 |
| 17 Aug 2007 | INR | 16.2 | 16.45 | 15.05 | 15.7 | 15.7 | -0.9 (-5.42%) | 5,274 |
| 16 Aug 2007 | INR | 16.15 | 16.65 | 16.05 | 16.6 | 16.6 | +0.2 (+1.22%) | 4,256 |
| 14 Aug 2007 | INR | 16.7 | 16.7 | 16.1 | 16.4 | 16.4 | +0.4 (+2.50%) | 3,695 |
| 13 Aug 2007 | INR | 16.9 | 16.9 | 15.8 | 16 | 16 | 0.0 (0.0%) | 14,948 |
| 10 Aug 2007 | INR | 16.35 | 17 | 15.9 | 16 | 16 | -0.3 (-1.84%) | 7,290 |
| 9 Aug 2007 | INR | 16.2 | 16.95 | 16.2 | 16.3 | 16.3 | -0.2 (-1.21%) | 4,665 |
| 8 Aug 2007 | INR | 16.5 | 17.1 | 16.4 | 16.5 | 16.5 | -0.05 (-0.30%) | 7,615 |
| 7 Aug 2007 | INR | 16.3 | 16.75 | 16.1 | 16.55 | 16.55 | +0.25 (+1.53%) | 3,759 |
| 6 Aug 2007 | INR | 16.4 | 17.05 | 16.3 | 16.3 | 16.3 | -0.4 (-2.40%) | 6,622 |
| 3 Aug 2007 | INR | 17 | 17.1 | 16.55 | 16.7 | 16.7 | +0.2 (+1.21%) | 3,556 |
