| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Nov 2007 | INR | 16.25 | 16.25 | 15.25 | 15.25 | 15.25 | -0.95 (-5.86%) | 3,950 |
| 7 Nov 2007 | INR | 15.15 | 16.7 | 15.15 | 16.2 | 16.2 | -0.2 (-1.22%) | 3,382 |
| 6 Nov 2007 | INR | 16.4 | 16.45 | 16.3 | 16.4 | 16.4 | +0.25 (+1.55%) | 1,540 |
| 5 Nov 2007 | INR | 16.4 | 16.8 | 16 | 16.15 | 16.15 | -0.35 (-2.12%) | 4,579 |
| 2 Nov 2007 | INR | 16.3 | 17 | 16.3 | 16.5 | 16.5 | +0.2 (+1.23%) | 1,925 |
| 1 Nov 2007 | INR | 17.3 | 17.65 | 16.1 | 16.3 | 16.3 | -2.25 (-12.13%) | 10,793 |
| 31 Oct 2007 | INR | 17.35 | 18.7 | 17.15 | 18.55 | 18.55 | +1.05 (+6%) | 2,814 |
| 30 Oct 2007 | INR | 17.15 | 17.5 | 17.15 | 17.5 | 17.5 | -0.05 (-0.28%) | 3,299 |
| 29 Oct 2007 | INR | 16.35 | 19 | 16.3 | 17.55 | 17.55 | -0.45 (-2.50%) | 13,599 |
| 26 Oct 2007 | INR | 18.5 | 19.5 | 17.8 | 18 | 18 | 0.0 (0.0%) | 6,801 |
| 25 Oct 2007 | INR | 19 | 19 | 17.8 | 18 | 18 | -0.45 (-2.44%) | 1,849 |
| 24 Oct 2007 | INR | 19.9 | 20.4 | 17.6 | 18.45 | 18.45 | -1.3 (-6.58%) | 9,622 |
| 23 Oct 2007 | INR | 18.2 | 20 | 18.2 | 19.75 | 19.75 | +0.35 (+1.80%) | 1,802 |
| 22 Oct 2007 | INR | 19 | 20.05 | 18.45 | 19.4 | 19.4 | +0.4 (+2.11%) | 4,977 |
| 19 Oct 2007 | INR | 18 | 20.3 | 18 | 19 | 19 | +0.25 (+1.33%) | 10,078 |
| 18 Oct 2007 | INR | 18.75 | 19.5 | 18 | 18.75 | 18.75 | +0.25 (+1.35%) | 3,600 |
| 17 Oct 2007 | INR | 19.8 | 19.8 | 18.5 | 18.5 | 18.5 | -1.75 (-8.64%) | 2,587 |
| 16 Oct 2007 | INR | 19.5 | 20.6 | 19.15 | 20.25 | 20.25 | +0.25 (+1.25%) | 6,350 |
| 15 Oct 2007 | INR | 19.8 | 21.4 | 18.5 | 20 | 20 | +1.8 (+9.89%) | 14,746 |
| 12 Oct 2007 | INR | 20 | 21 | 18.2 | 18.2 | 18.2 | -0.8 (-4.21%) | 9,198 |
| 11 Oct 2007 | INR | 19.7 | 19.95 | 19 | 19 | 19 | -1.3 (-6.40%) | 3,747 |
| 10 Oct 2007 | INR | 20.5 | 21 | 19.45 | 20.3 | 20.3 | -0.2 (-0.98%) | 3,162 |
| 9 Oct 2007 | INR | 19.7 | 20.85 | 19.7 | 20.5 | 20.5 | +0.95 (+4.86%) | 5,483 |
| 8 Oct 2007 | INR | 21.5 | 24 | 19.5 | 19.55 | 19.55 | -2.05 (-9.49%) | 18,607 |
| 5 Oct 2007 | INR | 22.65 | 23.75 | 21.6 | 21.6 | 21.6 | -1.6 (-6.90%) | 24,653 |
| 4 Oct 2007 | INR | 23.55 | 25.9 | 22.1 | 23.2 | 23.2 | -1.25 (-5.11%) | 56,660 |
| 3 Oct 2007 | INR | 23 | 24.5 | 19.7 | 24.45 | 24.45 | +3.55 (+16.99%) | 92,400 |
| 1 Oct 2007 | INR | 19.5 | 21.5 | 18.65 | 20.9 | 20.9 | +1.95 (+10.29%) | 19,853 |
| 28 Sep 2007 | INR | 19.65 | 19.75 | 18.5 | 18.95 | 18.95 | +0.1 (+0.53%) | 9,744 |
| 27 Sep 2007 | INR | 18 | 20 | 18 | 18.85 | 18.85 | +1.35 (+7.71%) | 17,754 |
