| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2007 | INR | 17.3 | 17.7 | 17.1 | 17.25 | 17.25 | -0.1 (-0.58%) | 281,212 |
| 12 Oct 2007 | INR | 18 | 18.15 | 17 | 17.35 | 17.35 | -0.55 (-3.07%) | 424,835 |
| 11 Oct 2007 | INR | 18.2 | 18.75 | 17.55 | 17.9 | 17.9 | -0.7 (-3.76%) | 778,058 |
| 10 Oct 2007 | INR | 18 | 20 | 18 | 18.6 | 18.6 | +1.9 (+11.38%) | 1,934,205 |
| 9 Oct 2007 | INR | 16 | 16.9 | 15.5 | 16.7 | 16.7 | +0.5 (+3.09%) | 508,074 |
| 8 Oct 2007 | INR | 18 | 18 | 16 | 16.2 | 16.2 | -1.4 (-7.95%) | 418,470 |
| 5 Oct 2007 | INR | 19.2 | 19.2 | 17.4 | 17.6 | 17.6 | -1.2 (-6.38%) | 480,105 |
| 4 Oct 2007 | INR | 19.5 | 19.55 | 18.5 | 18.8 | 18.8 | +0.05 (+0.27%) | 599,441 |
| 3 Oct 2007 | INR | 19.4 | 19.85 | 18 | 18.75 | 18.75 | -0.45 (-2.34%) | 1,136,000 |
| 1 Oct 2007 | INR | 19 | 19.8 | 18.8 | 19.2 | 19.2 | +0.69 (+3.73%) | 1,361,508 |
| 28 Sep 2007 | INR | 18.6 | 19.25 | 18.1 | 18.51 | 18.51 | +0.23 (+1.26%) | 1,067,730 |
| 27 Sep 2007 | INR | 19.4 | 19.4 | 18.15 | 18.28 | 18.28 | -0.5 (-2.66%) | 618,149 |
| 26 Sep 2007 | INR | 19.5 | 19.75 | 18.5 | 18.78 | 18.78 | +0.04 (+0.21%) | 1,381,287 |
| 25 Sep 2007 | INR | 18.55 | 19.2 | 17.55 | 18.74 | 18.74 | +0.27 (+1.46%) | 1,701,922 |
| 24 Sep 2007 | INR | 19.25 | 19.35 | 18.2 | 18.47 | 18.47 | -0.44 (-2.33%) | 1,030,706 |
| 21 Sep 2007 | INR | 19.46 | 20 | 18.45 | 18.91 | 18.91 | -0.15 (-0.79%) | 2,811,500 |
| 20 Sep 2007 | INR | 19.6 | 20.5 | 18.21 | 19.06 | 19.06 | +0.7 (+3.81%) | 6,134,945 |
| 19 Sep 2007 | INR | 15.68 | 18.36 | 15.32 | 18.36 | 18.36 | +3.06 (+20%) | 5,826,135 |
| 18 Sep 2007 | INR | 15.45 | 15.7 | 15.22 | 15.3 | 15.3 | +0.01 (+0.07%) | 335,416 |
| 17 Sep 2007 | INR | 14.97 | 15.45 | 14.7 | 15.29 | 15.29 | +0.33 (+2.21%) | 408,407 |
| 14 Sep 2007 | INR | 15.49 | 15.75 | 14.85 | 14.96 | 14.96 | -0.37 (-2.41%) | 334,413 |
| 13 Sep 2007 | INR | 15.1 | 15.7 | 15.03 | 15.33 | 15.33 | +0.38 (+2.54%) | 572,707 |
| 12 Sep 2007 | INR | 14.5 | 15.2 | 14.36 | 14.95 | 14.95 | +0.56 (+3.89%) | 688,290 |
| 11 Sep 2007 | INR | 14.65 | 14.65 | 14.28 | 14.39 | 14.39 | -0.09 (-0.62%) | 223,239 |
| 10 Sep 2007 | INR | 14.39 | 14.61 | 14.25 | 14.48 | 14.48 | +0.08 (+0.56%) | 178,907 |
| 7 Sep 2007 | INR | 14.55 | 14.79 | 14.36 | 14.4 | 14.4 | -0.06 (-0.41%) | 300,074 |
| 6 Sep 2007 | INR | 14.35 | 14.8 | 14.3 | 14.46 | 14.46 | +0.03 (+0.21%) | 214,994 |
| 5 Sep 2007 | INR | 14.26 | 14.85 | 14.21 | 14.43 | 14.43 | +0.17 (+1.19%) | 386,916 |
| 4 Sep 2007 | INR | 14.3 | 14.4 | 14.2 | 14.26 | 14.26 | -0.03 (-0.21%) | 136,402 |
| 3 Sep 2007 | INR | 14.2 | 14.6 | 14.1 | 14.29 | 14.29 | +0.19 (+1.35%) | 221,534 |
