| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Oct 2007 | INR | 10.68 | 11.5 | 10.68 | 11.48 | 11.48 | +0.24 (+2.14%) | 1,201 |
| 28 Sep 2007 | INR | 10.51 | 11.24 | 10.5 | 11.24 | 11.24 | +0.16 (+1.44%) | 1,010 |
| 27 Sep 2007 | INR | 11.14 | 11.14 | 10.36 | 11.08 | 11.08 | +0.48 (+4.53%) | 2,566 |
| 26 Sep 2007 | INR | 10.61 | 11.24 | 10.6 | 10.6 | 10.6 | -0.3 (-2.75%) | 850 |
| 25 Sep 2007 | INR | 10.13 | 10.9 | 10.13 | 10.9 | 10.9 | +0.25 (+2.35%) | 975 |
| 24 Sep 2007 | INR | 11.58 | 11.58 | 10.62 | 10.65 | 10.65 | -0.38 (-3.45%) | 1,500 |
| 21 Sep 2007 | INR | 10.9 | 11.97 | 10.9 | 11.03 | 11.03 | -0.43 (-3.75%) | 2,850 |
| 20 Sep 2007 | INR | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | -0.59 (-4.90%) | 300 |
| 19 Sep 2007 | INR | 12.06 | 12.06 | 12.05 | 12.05 | 12.05 | -0.45 (-3.60%) | 1,660 |
| 18 Sep 2007 | INR | 12.5 | 13 | 12.5 | 12.5 | 12.5 | +0.01 (+0.08%) | 900 |
| 17 Sep 2007 | INR | 12.49 | 12.75 | 12.49 | 12.49 | 12.49 | -0.61 (-4.66%) | 1,602 |
| 14 Sep 2007 | INR | 13 | 13.2 | 12.02 | 13.1 | 13.1 | +0.52 (+4.13%) | 9,800 |
| 13 Sep 2007 | INR | 11.99 | 12.58 | 11.99 | 12.58 | 12.58 | +0.59 (+4.92%) | 1,864 |
| 12 Sep 2007 | INR | 12.12 | 12.12 | 11.4 | 11.99 | 11.99 | +0.44 (+3.81%) | 6,001 |
| 11 Sep 2007 | INR | 11 | 11.55 | 11 | 11.55 | 11.55 | +0.55 (+5.00%) | 4,438 |
| 10 Sep 2007 | INR | 11 | 11.05 | 11 | 11 | 11 | -0.21 (-1.87%) | 1,040 |
| 7 Sep 2007 | INR | 11 | 11.65 | 11 | 11.21 | 11.21 | +0.09 (+0.81%) | 4,350 |
| 6 Sep 2007 | INR | 12.1 | 12.11 | 11.02 | 11.12 | 11.12 | -0.43 (-3.72%) | 1,759 |
| 5 Sep 2007 | INR | 11.5 | 11.55 | 11.5 | 11.55 | 11.55 | +0.55 (+5.00%) | 1,895 |
| 4 Sep 2007 | INR | 10.5 | 11 | 10.25 | 11 | 11 | +0.43 (+4.07%) | 2,297 |
| 3 Sep 2007 | INR | 9.74 | 10.6 | 9.74 | 10.57 | 10.57 | +0.37 (+3.63%) | 746 |
| 31 Aug 2007 | INR | 10.1 | 10.2 | 10.1 | 10.2 | 10.2 | -0.38 (-3.59%) | 159 |
| 30 Aug 2007 | INR | 11 | 11 | 10.58 | 10.58 | 10.58 | -0.55 (-4.94%) | 791 |
| 29 Aug 2007 | INR | 10.1 | 11.13 | 10.08 | 11.13 | 11.13 | +0.53 (+5.00%) | 873 |
| 28 Aug 2007 | INR | 10.5 | 10.6 | 10.46 | 10.6 | 10.6 | -0.39 (-3.55%) | 827 |
| 24 Aug 2007 | INR | 11 | 11 | 10.99 | 10.99 | 10.99 | -0.57 (-4.93%) | 1,250 |
| 23 Aug 2007 | INR | 11.58 | 11.58 | 11.56 | 11.56 | 11.56 | -0.6 (-4.93%) | 300 |
| 22 Aug 2007 | INR | 13.2 | 13.2 | 12.16 | 12.16 | 12.16 | -0.63 (-4.93%) | 850 |
| 21 Aug 2007 | INR | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | +0.6 (+4.92%) | 3,190 |
| 20 Aug 2007 | INR | 12.19 | 12.19 | 11.45 | 12.19 | 12.19 | +0.58 (+5.00%) | 3,660 |
