| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2007 | INR | 19.899 | 20.097 | 18.304 | 18.755 | 17.05 | -0.396 (-2.07%) | 7,349 |
| 13 Sep 2007 | INR | 18.601 | 19.745 | 18.601 | 19.151 | 17.41 | +0.154 (+0.81%) | 14,590 |
| 12 Sep 2007 | INR | 20.405 | 20.504 | 18.755 | 18.997 | 17.27 | -0.704 (-3.57%) | 13,530 |
| 11 Sep 2007 | INR | 20.548 | 21.098 | 19.547 | 19.701 | 17.91 | -0.847 (-4.12%) | 49,110 |
| 10 Sep 2007 | INR | 19.998 | 20.647 | 19.096 | 20.548 | 18.68 | +0.902 (+4.59%) | 43,331 |
| 7 Sep 2007 | INR | 19.646 | 19.646 | 19.547 | 19.646 | 17.86 | +0.946 (+5.06%) | 40,590 |
| 6 Sep 2007 | INR | 18.645 | 18.7 | 17.996 | 18.7 | 17 | +0.902 (+5.07%) | 21,780 |
| 5 Sep 2007 | INR | 17.501 | 17.798 | 16.5 | 17.798 | 16.18 | +0.847 (+5.00%) | 45,760 |
| 4 Sep 2007 | INR | 16.247 | 17.248 | 16.247 | 16.951 | 15.41 | +0.451 (+2.73%) | 12,430 |
| 3 Sep 2007 | INR | 15.752 | 16.896 | 15.653 | 16.5 | 15 | +0.154 (+0.94%) | 14,740 |
| 31 Aug 2007 | INR | 16.654 | 16.753 | 16.203 | 16.346 | 14.86 | -0.209 (-1.26%) | 14,191 |
| 30 Aug 2007 | INR | 16.247 | 16.753 | 16.005 | 16.555 | 15.05 | +0.352 (+2.17%) | 35,153 |
| 29 Aug 2007 | INR | 16.104 | 16.5 | 16.049 | 16.203 | 14.73 | +0.055 (+0.34%) | 10,516 |
| 28 Aug 2007 | INR | 16.302 | 16.654 | 16.049 | 16.148 | 14.68 | -0.154 (-0.94%) | 18,074 |
| 27 Aug 2007 | INR | 16.148 | 16.445 | 16.049 | 16.302 | 14.82 | +0.253 (+1.58%) | 20,262 |
| 24 Aug 2007 | INR | 16.852 | 16.896 | 15.895 | 16.049 | 14.59 | +0.044 (+0.27%) | 36,115 |
| 23 Aug 2007 | INR | 16.401 | 16.951 | 15.752 | 16.005 | 14.55 | -0.198 (-1.22%) | 36,740 |
| 22 Aug 2007 | INR | 16.247 | 16.852 | 15.554 | 16.203 | 14.73 | +0.154 (+0.96%) | 43,751 |
| 21 Aug 2007 | INR | 17.655 | 17.996 | 15.95 | 16.049 | 14.59 | -1.1 (-6.41%) | 65,010 |
| 20 Aug 2007 | INR | 16.995 | 17.347 | 16.401 | 17.149 | 15.59 | +1.144 (+7.15%) | 70,018 |
| 17 Aug 2007 | INR | 16.995 | 16.995 | 15.598 | 16.005 | 14.55 | -0.792 (-4.72%) | 53,112 |
| 16 Aug 2007 | INR | 16.896 | 16.995 | 15.554 | 16.797 | 15.27 | -0.308 (-1.80%) | 49,108 |
| 14 Aug 2007 | INR | 16.896 | 18.205 | 16.401 | 17.105 | 15.55 | -0.099 (-0.58%) | 44,201 |
| 13 Aug 2007 | INR | 17.204 | 17.754 | 16.797 | 17.204 | 15.64 | +0.055 (+0.32%) | 91,005 |
| 10 Aug 2007 | INR | 15.598 | 17.699 | 15.246 | 17.149 | 15.59 | +0.253 (+1.50%) | 132,550 |
| 9 Aug 2007 | INR | 19.404 | 19.404 | 16.896 | 16.896 | 15.36 | -1.859 (-9.91%) | 401,280 |
| 8 Aug 2007 | INR | 16.104 | 18.755 | 15.598 | 18.755 | 17.05 | +3.157 (+20.24%) | 625,680 |
| 7 Aug 2007 | INR | 13.354 | 15.752 | 13.354 | 15.598 | 14.18 | +2.497 (+19.06%) | 364,870 |
| 6 Aug 2007 | INR | 13.299 | 13.453 | 12.903 | 13.101 | 11.91 | -0.099 (-0.75%) | 21,670 |
| 3 Aug 2007 | INR | 13.299 | 13.453 | 13.101 | 13.2 | 12 | +0.099 (+0.76%) | 34,647 |
