| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2007 | INR | 19.9 | 20.7 | 19.9 | 20.6 | 20.6 | +0.8 (+4.04%) | 9,013 |
| 16 Aug 2007 | INR | 20.75 | 20.95 | 19.8 | 19.8 | 19.8 | -0.65 (-3.18%) | 18,013 |
| 14 Aug 2007 | INR | 20.6 | 20.75 | 20.35 | 20.45 | 20.45 | -0.15 (-0.73%) | 7,461 |
| 13 Aug 2007 | INR | 20.25 | 20.95 | 20.25 | 20.6 | 20.6 | +0.2 (+0.98%) | 1,315 |
| 10 Aug 2007 | INR | 19.95 | 21 | 19.95 | 20.4 | 20.4 | -0.35 (-1.69%) | 8,821 |
| 9 Aug 2007 | INR | 20.8 | 21.7 | 20.55 | 20.75 | 20.75 | +1.25 (+6.41%) | 25,720 |
| 8 Aug 2007 | INR | 19.5 | 20.4 | 19.5 | 19.5 | 19.5 | -0.3 (-1.52%) | 12,447 |
| 7 Aug 2007 | INR | 20.9 | 20.9 | 19.6 | 19.8 | 19.8 | -0.2 (-1%) | 5,070 |
| 6 Aug 2007 | INR | 20.5 | 20.5 | 20 | 20 | 20 | -0.95 (-4.53%) | 3,815 |
| 3 Aug 2007 | INR | 21.2 | 21.35 | 20.6 | 20.95 | 20.95 | +0.2 (+0.96%) | 2,702 |
| 2 Aug 2007 | INR | 20.8 | 21.95 | 20.5 | 20.75 | 20.75 | -0.95 (-4.38%) | 10,815 |
| 1 Aug 2007 | INR | 21.1 | 21.7 | 20.8 | 21.7 | 21.7 | 0.0 (0.0%) | 2,290 |
| 31 Jul 2007 | INR | 21.1 | 22 | 21.05 | 21.7 | 21.7 | +0.5 (+2.36%) | 3,152 |
| 30 Jul 2007 | INR | 21.5 | 22.1 | 21.2 | 21.2 | 21.2 | -0.8 (-3.64%) | 2,547 |
| 27 Jul 2007 | INR | 22.5 | 22.5 | 21 | 22 | 22 | -0.45 (-2.00%) | 10,609 |
| 26 Jul 2007 | INR | 22 | 22.45 | 22 | 22.45 | 22.45 | +0.25 (+1.13%) | 2,541 |
| 25 Jul 2007 | INR | 22.1 | 22.7 | 21.7 | 22.2 | 22.2 | -0.5 (-2.20%) | 2,360 |
| 24 Jul 2007 | INR | 21.75 | 22.85 | 21.75 | 22.7 | 22.7 | -0.25 (-1.09%) | 8,200 |
| 23 Jul 2007 | INR | 21.85 | 23 | 21.85 | 22.95 | 22.95 | -0.3 (-1.29%) | 2,972 |
| 20 Jul 2007 | INR | 23.4 | 23.4 | 22.85 | 23.25 | 23.25 | +0.6 (+2.65%) | 2,902 |
| 19 Jul 2007 | INR | 23.4 | 23.65 | 22.65 | 22.65 | 22.65 | -0.35 (-1.52%) | 2,823 |
| 18 Jul 2007 | INR | 22.75 | 23 | 22.75 | 23 | 23 | 0.0 (0.0%) | 1,200 |
| 17 Jul 2007 | INR | 23.25 | 23.5 | 23 | 23 | 23 | -0.5 (-2.13%) | 9,425 |
| 16 Jul 2007 | INR | 23.25 | 23.75 | 23.25 | 23.5 | 23.5 | 0.0 (0.0%) | 3,985 |
| 13 Jul 2007 | INR | 23.4 | 23.8 | 23.35 | 23.5 | 23.5 | 0.0 (0.0%) | 3,850 |
| 12 Jul 2007 | INR | 23.55 | 24 | 23.3 | 23.5 | 23.5 | -0.15 (-0.63%) | 11,015 |
| 11 Jul 2007 | INR | 23.75 | 23.95 | 23 | 23.65 | 23.65 | -0.1 (-0.42%) | 6,223 |
| 10 Jul 2007 | INR | 24 | 24.35 | 23.3 | 23.75 | 23.75 | -0.25 (-1.04%) | 7,205 |
| 9 Jul 2007 | INR | 23.85 | 24.85 | 23.85 | 24 | 24 | +0.4 (+1.69%) | 18,015 |
| 6 Jul 2007 | INR | 23.6 | 23.95 | 23.2 | 23.6 | 23.6 | -0.1 (-0.42%) | 8,179 |
