| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2007 | INR | 26.5 | 28.5 | 26.3 | 28.5 | 28.5 | +2.55 (+9.83%) | 630,713 |
| 12 Oct 2007 | INR | 23.95 | 28.25 | 23.95 | 25.95 | 25.95 | +0.25 (+0.97%) | 653,065 |
| 11 Oct 2007 | INR | 25.75 | 26.15 | 25.15 | 25.7 | 25.7 | +0.25 (+0.98%) | 146,913 |
| 10 Oct 2007 | INR | 26.45 | 27.45 | 24.9 | 25.45 | 25.45 | -0.25 (-0.97%) | 205,294 |
| 9 Oct 2007 | INR | 24 | 26.35 | 21.9 | 25.7 | 25.7 | +1.65 (+6.86%) | 435,635 |
| 8 Oct 2007 | INR | 27.95 | 27.95 | 24.05 | 24.05 | 24.05 | -2.65 (-9.93%) | 113,921 |
| 5 Oct 2007 | INR | 27.95 | 27.95 | 26.5 | 26.7 | 26.7 | -0.55 (-2.02%) | 124,339 |
| 4 Oct 2007 | INR | 27.8 | 28.4 | 26.9 | 27.25 | 27.25 | -0.3 (-1.09%) | 192,156 |
| 3 Oct 2007 | INR | 29.5 | 29.5 | 27 | 27.55 | 27.55 | -1.4 (-4.84%) | 164,657 |
| 1 Oct 2007 | INR | 29.25 | 30 | 28.8 | 28.95 | 28.95 | -0.1 (-0.34%) | 119,173 |
| 28 Sep 2007 | INR | 30.65 | 31.15 | 28.8 | 29.05 | 29.05 | -1.45 (-4.75%) | 231,861 |
| 27 Sep 2007 | INR | 32.35 | 33.7 | 30 | 30.5 | 30.5 | -0.45 (-1.45%) | 527,420 |
| 26 Sep 2007 | INR | 28.05 | 30.95 | 27.25 | 30.95 | 30.95 | +2.8 (+9.95%) | 454,790 |
| 25 Sep 2007 | INR | 30 | 30 | 27.25 | 28.15 | 28.15 | -1.4 (-4.74%) | 196,885 |
| 24 Sep 2007 | INR | 31 | 31.75 | 29.15 | 29.55 | 29.55 | -0.75 (-2.48%) | 239,264 |
| 21 Sep 2007 | INR | 32.95 | 33.05 | 30 | 30.3 | 30.3 | -2.6 (-7.90%) | 295,136 |
| 20 Sep 2007 | INR | 35.5 | 35.7 | 31.95 | 32.9 | 32.9 | -2.25 (-6.40%) | 494,614 |
| 19 Sep 2007 | INR | 35.5 | 36 | 34.3 | 35.15 | 35.15 | +1 (+2.93%) | 1,111,756 |
| 18 Sep 2007 | INR | 32.05 | 34.9 | 31.4 | 34.15 | 34.15 | +2.1 (+6.55%) | 849,581 |
| 17 Sep 2007 | INR | 31 | 32.8 | 30 | 32.05 | 32.05 | +2.15 (+7.19%) | 849,148 |
| 14 Sep 2007 | INR | 33 | 34.45 | 29.15 | 29.9 | 29.9 | -1.45 (-4.63%) | 2,576,254 |
| 13 Sep 2007 | INR | 26.6 | 31.35 | 26.6 | 31.35 | 31.35 | +5.2 (+19.89%) | 1,613,139 |
| 12 Sep 2007 | INR | 23.4 | 26.7 | 23 | 26.15 | 26.15 | +3.4 (+14.95%) | 702,188 |
| 11 Sep 2007 | INR | 23.45 | 24 | 22.55 | 22.75 | 22.75 | -0.3 (-1.30%) | 194,529 |
| 10 Sep 2007 | INR | 24.3 | 24.9 | 22.75 | 23.05 | 23.05 | -0.45 (-1.91%) | 761,310 |
| 7 Sep 2007 | INR | 19.4 | 23.5 | 19.3 | 23.5 | 23.5 | +3.9 (+19.90%) | 929,062 |
| 6 Sep 2007 | INR | 19.75 | 19.85 | 19.25 | 19.6 | 19.6 | +0.2 (+1.03%) | 55,072 |
| 5 Sep 2007 | INR | 19.9 | 20 | 19.1 | 19.4 | 19.4 | -0.05 (-0.26%) | 87,042 |
| 4 Sep 2007 | INR | 18.7 | 19.8 | 18.65 | 19.45 | 19.45 | +0.5 (+2.64%) | 78,735 |
| 3 Sep 2007 | INR | 18.5 | 19 | 18.15 | 18.95 | 18.95 | +0.75 (+4.12%) | 42,575 |
