| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2007 | INR | 15.95 | 15.95 | 14.7 | 14.8 | 14.8 | -0.55 (-3.58%) | 90,965 |
| 9 Oct 2007 | INR | 14.6 | 15.75 | 14.37 | 15.35 | 15.35 | +0.4 (+2.68%) | 87,880 |
| 8 Oct 2007 | INR | 16.47 | 16.47 | 14.91 | 14.95 | 14.95 | -0.74 (-4.72%) | 288,500 |
| 5 Oct 2007 | INR | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | +0.74 (+4.95%) | 124,884 |
| 4 Oct 2007 | INR | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | +0.71 (+4.99%) | 99,675 |
| 3 Oct 2007 | INR | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | +0.67 (+4.94%) | 77,354 |
| 1 Oct 2007 | INR | 12.9 | 13.57 | 12.54 | 13.57 | 13.57 | +0.67 (+5.19%) | 57,179 |
| 28 Sep 2007 | INR | 13.09 | 13.5 | 12.8 | 12.9 | 12.9 | -0.19 (-1.45%) | 30,066 |
| 27 Sep 2007 | INR | 13.01 | 13.7 | 13 | 13.09 | 13.09 | -0.01 (-0.08%) | 47,606 |
| 26 Sep 2007 | INR | 13.16 | 14 | 13.1 | 13.1 | 13.1 | -0.55 (-4.03%) | 45,949 |
| 25 Sep 2007 | INR | 13.5 | 14.2 | 13.11 | 13.65 | 13.65 | -0.3 (-2.15%) | 69,505 |
| 24 Sep 2007 | INR | 14.5 | 14.7 | 13.6 | 13.95 | 13.95 | -0.05 (-0.36%) | 86,209 |
| 21 Sep 2007 | INR | 14.25 | 14.8 | 14 | 14 | 14 | -0.31 (-2.17%) | 71,956 |
| 20 Sep 2007 | INR | 15 | 15 | 14.11 | 14.31 | 14.31 | -0.49 (-3.31%) | 111,651 |
| 19 Sep 2007 | INR | 14.84 | 14.86 | 14.1 | 14.8 | 14.8 | +0.64 (+4.52%) | 157,644 |
| 18 Sep 2007 | INR | 13.1 | 14.16 | 12.84 | 14.16 | 14.16 | +0.67 (+4.97%) | 104,000 |
| 17 Sep 2007 | INR | 13.49 | 13.99 | 13.49 | 13.49 | 13.49 | -0.7 (-4.93%) | 90,275 |
| 14 Sep 2007 | INR | 15.67 | 15.67 | 14.19 | 14.19 | 14.19 | -0.74 (-4.96%) | 343,775 |
| 13 Sep 2007 | INR | 14.92 | 14.93 | 14.92 | 14.93 | 14.93 | +0.71 (+4.99%) | 49,677 |
| 12 Sep 2007 | INR | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | +0.67 (+4.94%) | 55,116 |
| 11 Sep 2007 | INR | 13.54 | 13.55 | 13.54 | 13.55 | 13.55 | +0.64 (+4.96%) | 45,247 |
| 10 Sep 2007 | INR | 12.9 | 12.91 | 12.9 | 12.91 | 12.91 | +0.61 (+4.96%) | 36,995 |
| 7 Sep 2007 | INR | 12.3 | 12.3 | 12.29 | 12.3 | 12.3 | +0.58 (+4.95%) | 55,371 |
| 6 Sep 2007 | INR | 11.72 | 11.72 | 11.1 | 11.72 | 11.72 | +0.55 (+4.92%) | 101,096 |
| 5 Sep 2007 | INR | 11.17 | 11.17 | 11.01 | 11.17 | 11.17 | +0.53 (+4.98%) | 102,112 |
| 4 Sep 2007 | INR | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | +0.5 (+4.93%) | 39,555 |
| 3 Sep 2007 | INR | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | +0.63 (+6.62%) | 23,987 |
| 31 Aug 2007 | INR | 9.6 | 9.83 | 9.24 | 9.51 | 9.51 | +0.03 (+0.32%) | 35,101 |
| 30 Aug 2007 | INR | 9.6 | 9.6 | 9.25 | 9.48 | 9.48 | -0.02 (-0.21%) | 9,296 |
| 29 Aug 2007 | INR | 9.2 | 9.5 | 9.18 | 9.5 | 9.5 | +0.1 (+1.06%) | 5,760 |
