| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Aug 2007 | INR | 13.7 | 14.3 | 13.65 | 14.2 | 14.2 | +0.1 (+0.71%) | 22,023 |
| 14 Aug 2007 | INR | 13.95 | 14.3 | 13.8 | 14.1 | 14.1 | -0.05 (-0.35%) | 17,506 |
| 13 Aug 2007 | INR | 13.2 | 14.2 | 13.2 | 14.15 | 14.15 | +0.65 (+4.81%) | 11,861 |
| 10 Aug 2007 | INR | 14.1 | 14.2 | 13.5 | 13.5 | 13.5 | -0.6 (-4.26%) | 39,271 |
| 9 Aug 2007 | INR | 14.6 | 14.6 | 13.85 | 14.1 | 14.1 | -0.05 (-0.35%) | 20,560 |
| 8 Aug 2007 | INR | 14.1 | 14.4 | 13.9 | 14.15 | 14.15 | +0.25 (+1.80%) | 15,255 |
| 7 Aug 2007 | INR | 14 | 14.4 | 13.9 | 13.9 | 13.9 | -0.15 (-1.07%) | 21,235 |
| 6 Aug 2007 | INR | 14 | 14.35 | 13.7 | 14.05 | 14.05 | -0.3 (-2.09%) | 47,653 |
| 3 Aug 2007 | INR | 14.65 | 15 | 14 | 14.35 | 14.35 | -0.25 (-1.71%) | 42,715 |
| 2 Aug 2007 | INR | 14.7 | 15.05 | 14 | 14.6 | 14.6 | +0.3 (+2.10%) | 54,698 |
| 1 Aug 2007 | INR | 14.85 | 15.2 | 14.3 | 14.3 | 14.3 | -0.9 (-5.92%) | 65,735 |
| 31 Jul 2007 | INR | 15.4 | 15.6 | 14.5 | 15.2 | 15.2 | +0.1 (+0.66%) | 45,289 |
| 30 Jul 2007 | INR | 14.85 | 15.1 | 14.75 | 15.1 | 15.1 | 0.0 (0.0%) | 34,281 |
| 27 Jul 2007 | INR | 14.5 | 15.1 | 14.2 | 15.1 | 15.1 | +0.35 (+2.37%) | 76,849 |
| 26 Jul 2007 | INR | 15.3 | 15.3 | 14.55 | 14.75 | 14.75 | -0.25 (-1.67%) | 38,042 |
| 25 Jul 2007 | INR | 15 | 15.2 | 14.6 | 15 | 15 | 0.0 (0.0%) | 24,918 |
| 24 Jul 2007 | INR | 15.2 | 15.3 | 14.8 | 15 | 15 | -0.6 (-3.85%) | 66,374 |
| 23 Jul 2007 | INR | 15.4 | 15.85 | 15.05 | 15.6 | 15.6 | +0.2 (+1.30%) | 32,458 |
| 20 Jul 2007 | INR | 15.6 | 15.75 | 15 | 15.4 | 15.4 | -0.3 (-1.91%) | 54,955 |
| 19 Jul 2007 | INR | 15.55 | 16 | 15.5 | 15.7 | 15.7 | +0.2 (+1.29%) | 17,503 |
| 18 Jul 2007 | INR | 15.7 | 16 | 15.3 | 15.5 | 15.5 | -0.5 (-3.13%) | 30,819 |
| 17 Jul 2007 | INR | 16.15 | 16.15 | 15.7 | 16 | 16 | -0.15 (-0.93%) | 26,695 |
| 16 Jul 2007 | INR | 15.5 | 16.6 | 15.5 | 16.15 | 16.15 | +0.55 (+3.53%) | 72,206 |
| 13 Jul 2007 | INR | 16.95 | 17 | 15.6 | 15.6 | 15.6 | -0.55 (-3.41%) | 127,229 |
| 12 Jul 2007 | INR | 16 | 16.15 | 15.85 | 16.15 | 16.15 | +0.9 (+5.90%) | 77,849 |
| 11 Jul 2007 | INR | 14.6 | 15.6 | 14.5 | 15.25 | 15.25 | +0.65 (+4.45%) | 56,884 |
| 10 Jul 2007 | INR | 14.55 | 15.15 | 14.55 | 14.6 | 14.6 | -0.2 (-1.35%) | 47,511 |
| 9 Jul 2007 | INR | 15 | 15.2 | 14.55 | 14.8 | 14.8 | -0.2 (-1.33%) | 49,581 |
| 6 Jul 2007 | INR | 14.9 | 15.2 | 14.85 | 15 | 15 | -0.1 (-0.66%) | 59,151 |
| 5 Jul 2007 | INR | 15.6 | 15.6 | 15 | 15.1 | 15.1 | -0.3 (-1.95%) | 37,331 |
