| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2007 | INR | 29 | 29 | 25.6 | 27.5 | 27.5 | -0.75 (-2.65%) | 19,099 |
| 4 Oct 2007 | INR | 26.55 | 29.55 | 24 | 28.25 | 28.25 | +3.1 (+12.33%) | 85,222 |
| 3 Oct 2007 | INR | 26 | 26.7 | 24 | 25.15 | 25.15 | -1 (-3.82%) | 31,609 |
| 1 Oct 2007 | INR | 23 | 26.2 | 23 | 26.15 | 26.15 | +3.15 (+13.70%) | 31,333 |
| 28 Sep 2007 | INR | 24.1 | 24.1 | 22.4 | 23 | 23 | -1 (-4.17%) | 12,460 |
| 27 Sep 2007 | INR | 24.65 | 24.65 | 23.8 | 24 | 24 | -0.15 (-0.62%) | 16,461 |
| 26 Sep 2007 | INR | 25 | 26.2 | 24.15 | 24.15 | 24.15 | -1.25 (-4.92%) | 20,780 |
| 25 Sep 2007 | INR | 24.4 | 26 | 23.2 | 25.4 | 25.4 | +0.75 (+3.04%) | 20,418 |
| 24 Sep 2007 | INR | 27 | 27 | 23.6 | 24.65 | 24.65 | -1.5 (-5.74%) | 19,999 |
| 21 Sep 2007 | INR | 25 | 26.75 | 25 | 26.15 | 26.15 | +0.65 (+2.55%) | 29,307 |
| 20 Sep 2007 | INR | 25.55 | 26.25 | 25.5 | 25.5 | 25.5 | +0.25 (+0.99%) | 20,650 |
| 19 Sep 2007 | INR | 27.6 | 27.6 | 25.1 | 25.25 | 25.25 | -0.9 (-3.44%) | 19,985 |
| 18 Sep 2007 | INR | 25.15 | 26.9 | 25 | 26.15 | 26.15 | +0.95 (+3.77%) | 10,100 |
| 17 Sep 2007 | INR | 26.8 | 26.8 | 25 | 25.2 | 25.2 | -0.35 (-1.37%) | 8,198 |
| 14 Sep 2007 | INR | 26.3 | 28 | 25.1 | 25.55 | 25.55 | -1.6 (-5.89%) | 13,625 |
| 13 Sep 2007 | INR | 26.9 | 29 | 26.2 | 27.15 | 27.15 | +0.95 (+3.63%) | 21,287 |
| 12 Sep 2007 | INR | 27.05 | 27.2 | 25 | 26.2 | 26.2 | -0.85 (-3.14%) | 16,021 |
| 11 Sep 2007 | INR | 28.6 | 28.6 | 26.8 | 27.05 | 27.05 | -0.55 (-1.99%) | 26,299 |
| 10 Sep 2007 | INR | 29 | 30.95 | 27.25 | 27.6 | 27.6 | -1.25 (-4.33%) | 40,004 |
| 7 Sep 2007 | INR | 28.9 | 31.7 | 28 | 28.85 | 28.85 | +2.35 (+8.87%) | 206,407 |
| 6 Sep 2007 | INR | 25.85 | 26.75 | 22.7 | 26.5 | 26.5 | +2.5 (+10.42%) | 35,541 |
| 5 Sep 2007 | INR | 22.45 | 24.1 | 20.6 | 24 | 24 | +1.75 (+7.87%) | 22,871 |
| 4 Sep 2007 | INR | 20.15 | 23 | 20.15 | 22.25 | 22.25 | +0.5 (+2.30%) | 9,461 |
| 3 Sep 2007 | INR | 21.5 | 21.75 | 20.7 | 21.75 | 21.75 | +0.8 (+3.82%) | 2,638 |
| 31 Aug 2007 | INR | 21.95 | 21.95 | 20.6 | 20.95 | 20.95 | -0.7 (-3.23%) | 11,523 |
| 30 Aug 2007 | INR | 21.65 | 22 | 21 | 21.65 | 21.65 | +0.55 (+2.61%) | 3,072 |
| 29 Aug 2007 | INR | 20.85 | 21.2 | 20.85 | 21.1 | 21.1 | -0.45 (-2.09%) | 5,706 |
| 28 Aug 2007 | INR | 20.55 | 22.7 | 20.55 | 21.55 | 21.55 | -0.9 (-4.01%) | 1,251 |
| 27 Aug 2007 | INR | 22 | 22.85 | 20.8 | 22.45 | 22.45 | +0.95 (+4.42%) | 13,271 |
| 24 Aug 2007 | INR | 23.8 | 23.8 | 20.05 | 21.5 | 21.5 | +0.15 (+0.70%) | 3,544 |
