| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Aug 2007 | INR | 17.7 | 17.7 | 16.44 | 16.71 | 3.342 | -0.59 (-3.41%) | 409,511 |
| 30 Aug 2007 | INR | 18.4 | 18.7 | 17.29 | 17.3 | 3.46 | -0.89 (-4.89%) | 501,569 |
| 29 Aug 2007 | INR | 18.45 | 19 | 18.17 | 18.19 | 3.638 | -0.93 (-4.86%) | 689,557 |
| 28 Aug 2007 | INR | 18.98 | 19.38 | 18.35 | 19.12 | 3.824 | +0.66 (+3.58%) | 1,030,863 |
| 27 Aug 2007 | INR | 18.46 | 18.46 | 17.02 | 18.46 | 3.692 | +0.87 (+4.95%) | 941,601 |
| 24 Aug 2007 | INR | 17.61 | 18.75 | 17.58 | 17.59 | 3.518 | -0.91 (-4.92%) | 1,674,738 |
| 23 Aug 2007 | INR | 18.5 | 20.44 | 18.5 | 18.5 | 3.7 | -0.97 (-4.98%) | 2,652,082 |
| 22 Aug 2007 | INR | 19.47 | 19.47 | 19.47 | 19.47 | 3.894 | -1.02 (-4.98%) | 171,929 |
| 21 Aug 2007 | INR | 22.63 | 22.63 | 20.49 | 20.49 | 4.098 | -1.07 (-4.96%) | 2,400,582 |
| 20 Aug 2007 | INR | 21.56 | 21.56 | 21.56 | 21.56 | 4.312 | +1.02 (+4.97%) | 260,042 |
| 17 Aug 2007 | INR | 20.54 | 20.54 | 20.54 | 20.54 | 4.108 | +0.97 (+4.96%) | 1,367,499 |
| 16 Aug 2007 | INR | 19.28 | 19.57 | 17.71 | 19.57 | 3.914 | +0.93 (+4.99%) | 719,649 |
| 14 Aug 2007 | INR | 18.64 | 18.64 | 18.64 | 18.64 | 3.728 | +0.88 (+4.95%) | 58,747 |
| 13 Aug 2007 | INR | 17.76 | 17.76 | 17.76 | 17.76 | 3.552 | +0.84 (+4.96%) | 86,152 |
| 10 Aug 2007 | INR | 16.92 | 16.92 | 15.56 | 16.92 | 3.384 | +0.8 (+4.96%) | 2,956,047 |
| 9 Aug 2007 | INR | 16.12 | 16.12 | 16.12 | 16.12 | 3.224 | +0.76 (+4.95%) | 172,895 |
| 8 Aug 2007 | INR | 15.36 | 15.36 | 15.36 | 15.36 | 3.072 | +0.73 (+4.99%) | 95,474 |
| 7 Aug 2007 | INR | 14.63 | 14.63 | 14.63 | 14.63 | 2.926 | +0.69 (+4.95%) | 87,086 |
| 6 Aug 2007 | INR | 13.78 | 13.94 | 13.4 | 13.94 | 2.788 | +0.66 (+4.97%) | 257,744 |
| 3 Aug 2007 | INR | 13.25 | 13.28 | 12.99 | 13.28 | 2.656 | +0.63 (+4.98%) | 445,000 |
| 2 Aug 2007 | INR | 12.6 | 12.65 | 12.1 | 12.65 | 2.53 | +0.6 (+4.98%) | 1,100,682 |
| 1 Aug 2007 | INR | 11.74 | 12.08 | 11.5 | 12.05 | 2.41 | +0.54 (+4.69%) | 1,052,389 |
| 31 Jul 2007 | INR | 11.51 | 11.51 | 11.51 | 11.51 | 2.302 | +0.54 (+4.92%) | 233,654 |
| 30 Jul 2007 | INR | 10 | 10.97 | 9.93 | 10.97 | 2.194 | +0.52 (+4.98%) | 229,751 |
| 27 Jul 2007 | INR | 10.54 | 10.75 | 10.43 | 10.45 | 2.09 | -0.52 (-4.74%) | 155,203 |
| 26 Jul 2007 | INR | 11.5 | 11.74 | 10.93 | 10.97 | 2.194 | -0.53 (-4.61%) | 351,519 |
| 25 Jul 2007 | INR | 12.4 | 12.4 | 11.26 | 11.5 | 2.3 | -0.31 (-2.62%) | 1,844,709 |
| 24 Jul 2007 | INR | 11.81 | 11.81 | 11.81 | 11.81 | 2.362 | +1.07 (+9.96%) | 208,455 |
| 23 Jul 2007 | INR | 10.74 | 10.74 | 10.01 | 10.74 | 2.148 | +0.97 (+9.93%) | 655,416 |
| 20 Jul 2007 | INR | 9.77 | 9.77 | 9.21 | 9.77 | 1.954 | +0.88 (+9.90%) | 693,308 |
