| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2007 | INR | 9.1 | 10.25 | 8.48 | 9.84 | 4.92 | +0.27 (+2.82%) | 39,390 |
| 4 Oct 2007 | INR | 10.25 | 10.35 | 9.31 | 9.57 | 4.785 | -0.78 (-7.54%) | 49,230 |
| 3 Oct 2007 | INR | 9.25 | 10.79 | 9.25 | 10.35 | 5.175 | +0.35 (+3.50%) | 108,800 |
| 2 Oct 2007 | INR | 0 | 0 | 0 | 10 | 5 | 0.0 (0.0%) | 0 |
| 1 Oct 2007 | INR | 10.05 | 10.5 | 10 | 10 | 5 | -1.3 (-11.50%) | 90,050 |
| 28 Sep 2007 | INR | 11.5 | 11.95 | 10.11 | 11.3 | 5.65 | -0.02 (-0.18%) | 81,940 |
| 27 Sep 2007 | INR | 10.51 | 12.3 | 10.5 | 11.32 | 5.66 | +0.33 (+3.00%) | 126,670 |
| 26 Sep 2007 | INR | 11.25 | 11.75 | 9.55 | 10.99 | 5.495 | -0.11 (-0.99%) | 30,000 |
| 25 Sep 2007 | INR | 10.45 | 11.1 | 9.75 | 11.1 | 5.55 | +1.03 (+10.23%) | 83,670 |
| 24 Sep 2007 | INR | 10.2 | 10.3 | 9.71 | 10.07 | 5.035 | -0.13 (-1.27%) | 46,750 |
| 21 Sep 2007 | INR | 10.06 | 10.5 | 10.06 | 10.2 | 5.1 | -0.35 (-3.32%) | 128,360 |
| 20 Sep 2007 | INR | 11 | 11.7 | 10.17 | 10.55 | 5.275 | -1.48 (-12.30%) | 86,160 |
| 19 Sep 2007 | INR | 12.9 | 12.98 | 11.5 | 12.03 | 6.015 | +0.45 (+3.89%) | 384,320 |
| 18 Sep 2007 | INR | 11.39 | 11.94 | 10.5 | 11.58 | 5.79 | +0.63 (+5.75%) | 264,470 |
| 17 Sep 2007 | INR | 9.25 | 10.95 | 9.25 | 10.95 | 5.475 | +1.49 (+15.75%) | 275,190 |
| 14 Sep 2007 | INR | 10.5 | 10.75 | 9.35 | 9.46 | 4.73 | +0.11 (+1.18%) | 71,300 |
| 13 Sep 2007 | INR | 10 | 10 | 9.33 | 9.35 | 4.675 | -0.45 (-4.59%) | 82,740 |
| 12 Sep 2007 | INR | 9.75 | 9.8 | 9.42 | 9.8 | 4.9 | -0.05 (-0.51%) | 76,730 |
| 11 Sep 2007 | INR | 9.5 | 9.98 | 9.26 | 9.85 | 4.925 | +0.32 (+3.36%) | 16,010 |
| 10 Sep 2007 | INR | 9.25 | 9.7 | 9.24 | 9.53 | 4.765 | +0.29 (+3.14%) | 37,500 |
| 7 Sep 2007 | INR | 9.05 | 9.5 | 9.05 | 9.24 | 4.62 | -0.17 (-1.81%) | 48,710 |
| 6 Sep 2007 | INR | 10.1 | 10.1 | 9.41 | 9.41 | 4.705 | -0.53 (-5.33%) | 43,000 |
| 5 Sep 2007 | INR | 9.22 | 10 | 9.2 | 9.94 | 4.97 | +0.69 (+7.46%) | 67,140 |
| 4 Sep 2007 | INR | 8.9 | 9.35 | 8.64 | 9.25 | 4.625 | -0.05 (-0.54%) | 33,500 |
| 3 Sep 2007 | INR | 9.6 | 9.6 | 9.25 | 9.3 | 4.65 | -0.06 (-0.64%) | 46,600 |
| 31 Aug 2007 | INR | 10.9 | 11 | 8.35 | 9.36 | 4.68 | -0.35 (-3.60%) | 23,200 |
| 30 Aug 2007 | INR | 9.5 | 9.75 | 9.07 | 9.71 | 4.855 | -0.04 (-0.41%) | 24,580 |
| 29 Aug 2007 | INR | 9.01 | 9.99 | 9 | 9.75 | 4.875 | -0.25 (-2.50%) | 21,500 |
| 28 Aug 2007 | INR | 10.5 | 10.5 | 10 | 10 | 5 | -0.24 (-2.34%) | 51,050 |
| 27 Aug 2007 | INR | 10 | 10.4 | 10 | 10.24 | 5.12 | +0.41 (+4.17%) | 280,680 |
