| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2007 | INR | 17.4 | 17.6 | 16.6 | 16.75 | 16.75 | -0.4 (-2.33%) | 490,546 |
| 9 Oct 2007 | INR | 16 | 17.65 | 15.5 | 17.15 | 17.15 | +0.85 (+5.21%) | 677,986 |
| 8 Oct 2007 | INR | 17.5 | 18 | 16.05 | 16.3 | 16.3 | -1.2 (-6.86%) | 396,536 |
| 5 Oct 2007 | INR | 18.4 | 18.4 | 17.35 | 17.5 | 17.5 | -0.8 (-4.37%) | 536,809 |
| 4 Oct 2007 | INR | 18.5 | 18.8 | 17.9 | 18.3 | 18.3 | -0.4 (-2.14%) | 399,150 |
| 3 Oct 2007 | INR | 20 | 20.65 | 18.2 | 18.7 | 18.7 | -0.85 (-4.35%) | 912,269 |
| 1 Oct 2007 | INR | 19.25 | 20.35 | 19 | 19.55 | 19.55 | +0.45 (+2.36%) | 1,261,385 |
| 28 Sep 2007 | INR | 20 | 20 | 18.6 | 19.1 | 19.1 | -0.3 (-1.55%) | 427,434 |
| 27 Sep 2007 | INR | 20.85 | 20.85 | 19.25 | 19.4 | 19.4 | -0.45 (-2.27%) | 905,883 |
| 26 Sep 2007 | INR | 18.65 | 20.5 | 18.65 | 19.85 | 19.85 | +1.2 (+6.43%) | 2,032,839 |
| 25 Sep 2007 | INR | 19.5 | 19.5 | 18.2 | 18.65 | 18.65 | -0.55 (-2.86%) | 546,927 |
| 24 Sep 2007 | INR | 20.1 | 20.15 | 18.75 | 19.2 | 19.2 | -0.5 (-2.54%) | 836,470 |
| 21 Sep 2007 | INR | 20.5 | 20.7 | 18.65 | 19.7 | 19.7 | +0.35 (+1.81%) | 3,898,565 |
| 20 Sep 2007 | INR | 17.75 | 19.35 | 17.65 | 19.35 | 19.35 | +1.75 (+9.94%) | 1,951,171 |
| 19 Sep 2007 | INR | 18 | 18.1 | 17.45 | 17.6 | 17.6 | +0.05 (+0.28%) | 787,283 |
| 18 Sep 2007 | INR | 17.9 | 17.9 | 17.3 | 17.55 | 17.55 | +0.2 (+1.15%) | 282,804 |
| 17 Sep 2007 | INR | 17.8 | 18.1 | 17.25 | 17.35 | 17.35 | -0.25 (-1.42%) | 372,505 |
| 14 Sep 2007 | INR | 17.25 | 18.8 | 17.25 | 17.6 | 17.6 | +0.25 (+1.44%) | 973,010 |
| 13 Sep 2007 | INR | 17.4 | 17.6 | 17.05 | 17.35 | 17.35 | +0.15 (+0.87%) | 277,233 |
| 12 Sep 2007 | INR | 17.5 | 17.75 | 17 | 17.2 | 17.2 | -0.2 (-1.15%) | 328,317 |
| 11 Sep 2007 | INR | 17.1 | 18 | 17.1 | 17.4 | 17.4 | +0.2 (+1.16%) | 237,376 |
| 10 Sep 2007 | INR | 17.5 | 17.75 | 17.15 | 17.2 | 17.2 | -0.4 (-2.27%) | 235,533 |
| 7 Sep 2007 | INR | 18 | 18.1 | 17.5 | 17.6 | 17.6 | 0.0 (0.0%) | 481,593 |
| 6 Sep 2007 | INR | 18 | 18.45 | 17.45 | 17.6 | 17.6 | -0.4 (-2.22%) | 696,101 |
| 5 Sep 2007 | INR | 18 | 18 | 17.35 | 18 | 18 | +0.85 (+4.96%) | 2,215,650 |
| 4 Sep 2007 | INR | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | +0.8 (+4.89%) | 49,470 |
| 3 Sep 2007 | INR | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | +0.75 (+4.81%) | 26,444 |
| 31 Aug 2007 | INR | 16 | 16 | 15.45 | 15.6 | 15.6 | -0.15 (-0.95%) | 231,538 |
| 30 Aug 2007 | INR | 15.95 | 16.1 | 15.7 | 15.75 | 15.75 | +0.25 (+1.61%) | 100,605 |
| 29 Aug 2007 | INR | 15.15 | 15.75 | 15.15 | 15.5 | 15.5 | -0.1 (-0.64%) | 92,516 |
