| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2007 | INR | 20 | 21.3 | 20 | 21.3 | 21.3 | +1 (+4.93%) | 15,750 |
| 27 Sep 2007 | INR | 20.25 | 20.3 | 18.6 | 20.3 | 20.3 | +0.95 (+4.91%) | 2,635 |
| 26 Sep 2007 | INR | 18.05 | 19.35 | 18.05 | 19.35 | 19.35 | +0.9 (+4.88%) | 6,724 |
| 25 Sep 2007 | INR | 18.15 | 18.5 | 18.1 | 18.45 | 18.45 | -0.55 (-2.89%) | 1,800 |
| 24 Sep 2007 | INR | 19 | 19 | 19 | 19 | 19 | 0.0 (0.0%) | 50 |
| 21 Sep 2007 | INR | 18.35 | 19 | 18.25 | 19 | 19 | +0.1 (+0.53%) | 4,270 |
| 20 Sep 2007 | INR | 19 | 19 | 18.9 | 18.9 | 18.9 | -0.45 (-2.33%) | 1,000 |
| 19 Sep 2007 | INR | 19.5 | 20.15 | 19.35 | 19.35 | 19.35 | -0.75 (-3.73%) | 1,600 |
| 18 Sep 2007 | INR | 20.1 | 20.1 | 20.1 | 20.1 | 20.1 | -0.4 (-1.95%) | 1,000 |
| 17 Sep 2007 | INR | 20.5 | 20.5 | 20.5 | 20.5 | 20.5 | +0.5 (+2.50%) | 25 |
| 14 Sep 2007 | INR | 21.2 | 21.2 | 20 | 20 | 20 | -0.2 (-0.99%) | 300 |
| 13 Sep 2007 | INR | 20.35 | 20.35 | 20.2 | 20.2 | 20.2 | +0.8 (+4.12%) | 400 |
| 12 Sep 2007 | INR | 20.2 | 20.45 | 19.4 | 19.4 | 19.4 | -0.6 (-3%) | 1,875 |
| 11 Sep 2007 | INR | 20.9 | 20.9 | 20 | 20 | 20 | -0.1 (-0.50%) | 1,020 |
| 10 Sep 2007 | INR | 20.65 | 20.65 | 18.8 | 20.1 | 20.1 | +0.35 (+1.77%) | 1,250 |
| 7 Sep 2007 | INR | 18.65 | 19.75 | 18.65 | 19.75 | 19.75 | +0.4 (+2.07%) | 150 |
| 6 Sep 2007 | INR | 18.5 | 19.45 | 18.35 | 19.35 | 19.35 | +0.6 (+3.20%) | 327 |
| 5 Sep 2007 | INR | 19 | 19.55 | 18.65 | 18.75 | 18.75 | +0.1 (+0.54%) | 559 |
| 4 Sep 2007 | INR | 18.6 | 18.65 | 18.6 | 18.65 | 18.65 | +0.85 (+4.78%) | 2,740 |
| 3 Sep 2007 | INR | 19.4 | 19.4 | 17.8 | 17.8 | 17.8 | -1.7 (-8.72%) | 1,200 |
| 31 Aug 2007 | INR | 18.05 | 19.5 | 18.05 | 19.5 | 19.5 | +0.7 (+3.72%) | 2,210 |
| 30 Aug 2007 | INR | 18.1 | 18.8 | 18.05 | 18.8 | 18.8 | +0.15 (+0.80%) | 3,030 |
| 29 Aug 2007 | INR | 19.45 | 19.45 | 18.65 | 18.65 | 18.65 | +0.65 (+3.61%) | 450 |
| 27 Aug 2007 | INR | 18.55 | 18.7 | 18 | 18 | 18 | -0.55 (-2.96%) | 800 |
| 24 Aug 2007 | INR | 18.3 | 18.55 | 18.3 | 18.55 | 18.55 | -0.4 (-2.11%) | 70 |
| 23 Aug 2007 | INR | 17.75 | 18.95 | 17.75 | 18.95 | 18.95 | +0.45 (+2.43%) | 1,100 |
| 21 Aug 2007 | INR | 18.5 | 18.5 | 18.5 | 18.5 | 18.5 | -0.55 (-2.89%) | 310 |
| 17 Aug 2007 | INR | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | -0.95 (-4.75%) | 230 |
| 16 Aug 2007 | INR | 20.85 | 20.85 | 19.95 | 20 | 20 | +0.1 (+0.50%) | 610 |
| 14 Aug 2007 | INR | 19.95 | 19.95 | 19.3 | 19.9 | 19.9 | +0.65 (+3.38%) | 260 |
