| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2007 | INR | 16.05 | 16.75 | 15.75 | 15.9 | 15.9 | -0.35 (-2.15%) | 48,763 |
| 11 Oct 2007 | INR | 15.6 | 16.45 | 15.5 | 16.25 | 16.25 | +0.9 (+5.86%) | 41,704 |
| 10 Oct 2007 | INR | 16.15 | 17 | 15 | 15.35 | 15.35 | -1 (-6.12%) | 85,940 |
| 9 Oct 2007 | INR | 16.2 | 16.75 | 16.05 | 16.35 | 16.35 | -0.4 (-2.39%) | 24,888 |
| 8 Oct 2007 | INR | 17.7 | 17.7 | 16.2 | 16.75 | 16.75 | -0.65 (-3.74%) | 39,743 |
| 5 Oct 2007 | INR | 17.3 | 17.65 | 17 | 17.4 | 17.4 | -0.15 (-0.85%) | 28,752 |
| 4 Oct 2007 | INR | 18.35 | 18.4 | 17.2 | 17.55 | 17.55 | -0.7 (-3.84%) | 20,021 |
| 3 Oct 2007 | INR | 18.8 | 18.95 | 17.5 | 18.25 | 18.25 | -0.35 (-1.88%) | 69,615 |
| 1 Oct 2007 | INR | 17.7 | 18.95 | 17.5 | 18.6 | 18.6 | +0.9 (+5.08%) | 115,511 |
| 28 Sep 2007 | INR | 17.5 | 18 | 17.1 | 17.7 | 17.7 | +0.5 (+2.91%) | 20,478 |
| 27 Sep 2007 | INR | 17.4 | 17.8 | 17 | 17.2 | 17.2 | -0.25 (-1.43%) | 31,183 |
| 26 Sep 2007 | INR | 17 | 18 | 16.6 | 17.45 | 17.45 | -0.05 (-0.29%) | 93,906 |
| 25 Sep 2007 | INR | 17.1 | 17.65 | 16.65 | 17.5 | 17.5 | +0.45 (+2.64%) | 81,989 |
| 24 Sep 2007 | INR | 17.7 | 18 | 16.95 | 17.05 | 17.05 | -0.6 (-3.40%) | 72,612 |
| 21 Sep 2007 | INR | 17.5 | 18.1 | 17.5 | 17.65 | 17.65 | -0.35 (-1.94%) | 25,602 |
| 20 Sep 2007 | INR | 17.3 | 18.2 | 17.3 | 18 | 18 | +0.25 (+1.41%) | 50,319 |
| 19 Sep 2007 | INR | 17.85 | 17.85 | 17.25 | 17.75 | 17.75 | +0.45 (+2.60%) | 25,023 |
| 18 Sep 2007 | INR | 17.25 | 17.5 | 17 | 17.3 | 17.3 | +0.05 (+0.29%) | 12,197 |
| 17 Sep 2007 | INR | 17.9 | 18 | 17 | 17.25 | 17.25 | -0.5 (-2.82%) | 36,402 |
| 14 Sep 2007 | INR | 18.1 | 18.45 | 17.6 | 17.75 | 17.75 | -0.25 (-1.39%) | 46,183 |
| 13 Sep 2007 | INR | 17.85 | 18.35 | 17.55 | 18 | 18 | +0.45 (+2.56%) | 66,752 |
| 12 Sep 2007 | INR | 17 | 18 | 16.8 | 17.55 | 17.55 | +0.6 (+3.54%) | 68,813 |
| 11 Sep 2007 | INR | 17 | 17.2 | 16.8 | 16.95 | 16.95 | +0.1 (+0.59%) | 17,660 |
| 10 Sep 2007 | INR | 17 | 17.3 | 16.75 | 16.85 | 16.85 | -0.2 (-1.17%) | 10,217 |
| 7 Sep 2007 | INR | 17.7 | 17.7 | 16.9 | 17.05 | 17.05 | +0.15 (+0.89%) | 27,466 |
| 6 Sep 2007 | INR | 17.35 | 17.4 | 16.75 | 16.9 | 16.9 | +0.1 (+0.60%) | 20,006 |
| 5 Sep 2007 | INR | 17.1 | 17.25 | 16.8 | 16.8 | 16.8 | +0.05 (+0.30%) | 16,404 |
| 4 Sep 2007 | INR | 17.5 | 18 | 16.75 | 16.75 | 16.75 | -0.7 (-4.01%) | 44,617 |
| 3 Sep 2007 | INR | 18.2 | 18.35 | 16.8 | 17.45 | 17.45 | -0.2 (-1.13%) | 28,205 |
| 31 Aug 2007 | INR | 17.5 | 18 | 16.75 | 17.65 | 17.65 | +0.25 (+1.44%) | 53,706 |
