| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2007 | INR | 16.4 | 16.4 | 15.8 | 15.8 | 15.8 | +0.3 (+1.94%) | 39,198 |
| 12 Oct 2007 | INR | 15.95 | 16.2 | 15.5 | 15.5 | 15.5 | -0.5 (-3.13%) | 35,603 |
| 11 Oct 2007 | INR | 16.75 | 16.75 | 15.7 | 16 | 16 | -0.4 (-2.44%) | 23,585 |
| 10 Oct 2007 | INR | 16 | 16.7 | 16 | 16.4 | 16.4 | +0.2 (+1.23%) | 27,706 |
| 9 Oct 2007 | INR | 16.7 | 16.75 | 15.8 | 16.2 | 16.2 | 0.0 (0.0%) | 19,787 |
| 8 Oct 2007 | INR | 17 | 17 | 16.05 | 16.2 | 16.2 | -0.8 (-4.71%) | 38,560 |
| 5 Oct 2007 | INR | 17.15 | 17.35 | 16.8 | 17 | 17 | +0.1 (+0.59%) | 81,571 |
| 4 Oct 2007 | INR | 17.2 | 17.2 | 16.8 | 16.9 | 16.9 | -0.05 (-0.29%) | 18,628 |
| 3 Oct 2007 | INR | 17.8 | 17.9 | 16.6 | 16.95 | 16.95 | -0.3 (-1.74%) | 42,424 |
| 1 Oct 2007 | INR | 17.35 | 17.4 | 16.9 | 17.25 | 17.25 | +0.35 (+2.07%) | 27,982 |
| 28 Sep 2007 | INR | 17.55 | 17.7 | 16.7 | 16.9 | 16.9 | -0.8 (-4.52%) | 50,020 |
| 27 Sep 2007 | INR | 18.05 | 18.1 | 17.5 | 17.7 | 17.7 | 0.0 (0.0%) | 38,163 |
| 26 Sep 2007 | INR | 17.9 | 18.35 | 17.55 | 17.7 | 17.7 | -0.75 (-4.07%) | 65,024 |
| 25 Sep 2007 | INR | 17 | 18.75 | 17 | 18.45 | 18.45 | +1.4 (+8.21%) | 183,958 |
| 24 Sep 2007 | INR | 17.45 | 17.45 | 16.65 | 17.05 | 17.05 | +0.25 (+1.49%) | 28,571 |
| 21 Sep 2007 | INR | 17.15 | 17.15 | 16.3 | 16.8 | 16.8 | -0.1 (-0.59%) | 28,171 |
| 20 Sep 2007 | INR | 17 | 17 | 16.25 | 16.9 | 16.9 | +0.05 (+0.30%) | 63,376 |
| 19 Sep 2007 | INR | 17.9 | 17.9 | 16.65 | 16.85 | 16.85 | -0.35 (-2.03%) | 40,816 |
| 18 Sep 2007 | INR | 17.1 | 17.4 | 17 | 17.2 | 17.2 | -0.05 (-0.29%) | 27,578 |
| 17 Sep 2007 | INR | 17.5 | 17.75 | 17 | 17.25 | 17.25 | -0.2 (-1.15%) | 18,046 |
| 14 Sep 2007 | INR | 17.6 | 17.9 | 17.2 | 17.45 | 17.45 | -0.15 (-0.85%) | 41,111 |
| 13 Sep 2007 | INR | 17.5 | 17.85 | 17.4 | 17.6 | 17.6 | +0.1 (+0.57%) | 27,876 |
| 12 Sep 2007 | INR | 17.1 | 17.5 | 17.1 | 17.5 | 17.5 | +0.25 (+1.45%) | 33,937 |
| 11 Sep 2007 | INR | 18 | 18 | 17.05 | 17.25 | 17.25 | 0.0 (0.0%) | 30,207 |
| 10 Sep 2007 | INR | 16.3 | 17.4 | 16.3 | 17.25 | 17.25 | +0.1 (+0.58%) | 21,582 |
| 7 Sep 2007 | INR | 17 | 17.5 | 16.5 | 17.15 | 17.15 | +0.3 (+1.78%) | 60,137 |
| 6 Sep 2007 | INR | 15.85 | 16.9 | 15.35 | 16.85 | 16.85 | +0.6 (+3.69%) | 42,773 |
| 5 Sep 2007 | INR | 16.1 | 16.55 | 16.05 | 16.25 | 16.25 | +0.15 (+0.93%) | 14,259 |
| 4 Sep 2007 | INR | 16.5 | 16.7 | 16 | 16.1 | 16.1 | -0.2 (-1.23%) | 13,747 |
| 3 Sep 2007 | INR | 15.25 | 16.5 | 15.2 | 16.3 | 16.3 | +0.3 (+1.88%) | 22,362 |
