| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2007 | INR | 16.5 | 16.6 | 15.1 | 15.7 | 15.7 | -0.25 (-1.57%) | 37,247 |
| 9 Oct 2007 | INR | 15.45 | 16.9 | 15.45 | 15.95 | 15.95 | -0.3 (-1.85%) | 81,331 |
| 8 Oct 2007 | INR | 16.3 | 17.65 | 16.25 | 16.25 | 16.25 | -0.85 (-4.97%) | 21,345 |
| 5 Oct 2007 | INR | 18 | 18 | 17.1 | 17.1 | 17.1 | -0.9 (-5%) | 81,094 |
| 4 Oct 2007 | INR | 18.5 | 18.5 | 17 | 18 | 18 | +0.3 (+1.69%) | 72,508 |
| 3 Oct 2007 | INR | 18.75 | 18.75 | 17.05 | 17.7 | 17.7 | -0.2 (-1.12%) | 236,700 |
| 1 Oct 2007 | INR | 17.25 | 17.9 | 16.5 | 17.9 | 17.9 | +0.84 (+4.92%) | 136,145 |
| 28 Sep 2007 | INR | 17.5 | 17.75 | 16.57 | 17.06 | 17.06 | -0.24 (-1.39%) | 102,573 |
| 27 Sep 2007 | INR | 17.5 | 17.53 | 16.5 | 17.3 | 17.3 | +0.6 (+3.59%) | 142,463 |
| 26 Sep 2007 | INR | 15.4 | 16.7 | 15.13 | 16.7 | 16.7 | +0.89 (+5.63%) | 118,669 |
| 25 Sep 2007 | INR | 15.6 | 16.37 | 15.56 | 15.81 | 15.81 | -0.56 (-3.42%) | 76,179 |
| 24 Sep 2007 | INR | 16.38 | 17.28 | 16.37 | 16.37 | 16.37 | -0.86 (-4.99%) | 128,713 |
| 21 Sep 2007 | INR | 19.03 | 19.03 | 17.23 | 17.23 | 17.23 | -0.9 (-4.96%) | 629,210 |
| 20 Sep 2007 | INR | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | +0.86 (+4.98%) | 46,940 |
| 19 Sep 2007 | INR | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | +0.82 (+4.98%) | 34,555 |
| 18 Sep 2007 | INR | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | +0.78 (+4.98%) | 83,068 |
| 17 Sep 2007 | INR | 15.67 | 15.67 | 14.95 | 15.67 | 15.67 | +0.74 (+4.96%) | 392,473 |
| 14 Sep 2007 | INR | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | +0.71 (+4.99%) | 125,048 |
| 13 Sep 2007 | INR | 14.2 | 14.22 | 14 | 14.22 | 14.22 | +0.32 (+2.30%) | 168,611 |
| 12 Sep 2007 | INR | 14.2 | 14.2 | 13.25 | 13.9 | 13.9 | +0.35 (+2.58%) | 43,567 |
| 11 Sep 2007 | INR | 14.65 | 14.71 | 13.4 | 13.55 | 13.55 | -0.45 (-3.21%) | 64,140 |
| 10 Sep 2007 | INR | 12.94 | 14.3 | 12.94 | 14 | 14 | +0.38 (+2.79%) | 54,722 |
| 7 Sep 2007 | INR | 14.2 | 14.35 | 13.62 | 13.62 | 13.62 | -0.71 (-4.95%) | 53,002 |
| 6 Sep 2007 | INR | 15.75 | 15.75 | 14.33 | 14.33 | 14.33 | -0.75 (-4.97%) | 77,740 |
| 5 Sep 2007 | INR | 15.19 | 15.19 | 13.75 | 15.08 | 15.08 | +0.61 (+4.22%) | 216,540 |
| 4 Sep 2007 | INR | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | +0.68 (+4.93%) | 39,807 |
| 3 Sep 2007 | INR | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | +0.65 (+4.95%) | 36,651 |
| 31 Aug 2007 | INR | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | +0.62 (+4.95%) | 21,202 |
| 30 Aug 2007 | INR | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | +0.59 (+4.95%) | 2,902 |
| 29 Aug 2007 | INR | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | +0.56 (+4.93%) | 6,922 |
