| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Oct 2007 | INR | 16.45 | 16.5 | 16 | 16 | 1.6 | -0.45 (-2.74%) | 1,045 |
| 3 Oct 2007 | INR | 16.05 | 16.45 | 15.65 | 16.45 | 1.645 | +0.05 (+0.30%) | 5,300 |
| 1 Oct 2007 | INR | 17.2 | 17.2 | 16.4 | 16.4 | 1.64 | -0.01 (-0.06%) | 7,800 |
| 28 Sep 2007 | INR | 16.21 | 17.74 | 16.21 | 16.41 | 1.641 | -0.65 (-3.81%) | 3,401 |
| 27 Sep 2007 | INR | 18.1 | 18.1 | 17 | 17.06 | 1.706 | -0.59 (-3.34%) | 2,700 |
| 26 Sep 2007 | INR | 16.8 | 17.65 | 16.51 | 17.65 | 1.765 | +0.59 (+3.46%) | 9,771 |
| 25 Sep 2007 | INR | 16.92 | 18.2 | 16.92 | 17.06 | 1.706 | -0.69 (-3.89%) | 21,101 |
| 24 Sep 2007 | INR | 17.9 | 17.9 | 17.49 | 17.75 | 1.775 | +0.74 (+4.35%) | 27,500 |
| 21 Sep 2007 | INR | 18.5 | 18.5 | 16.82 | 17.01 | 1.701 | -0.69 (-3.90%) | 10,919 |
| 20 Sep 2007 | INR | 17.65 | 17.7 | 17.55 | 17.7 | 1.77 | +0.84 (+4.98%) | 60,169 |
| 19 Sep 2007 | INR | 16.86 | 16.86 | 16.86 | 16.86 | 1.686 | +0.36 (+2.18%) | 28,499 |
| 18 Sep 2007 | INR | 15.51 | 16.65 | 15.5 | 16.5 | 1.65 | +0.24 (+1.48%) | 43,200 |
| 17 Sep 2007 | INR | 16.5 | 17.2 | 16.26 | 16.26 | 1.626 | -0.85 (-4.97%) | 3,319 |
| 14 Sep 2007 | INR | 18.15 | 18.15 | 17.11 | 17.11 | 1.711 | -0.89 (-4.94%) | 41,404 |
| 13 Sep 2007 | INR | 18.77 | 18.77 | 16.99 | 18 | 1.8 | +0.12 (+0.67%) | 65,652 |
| 12 Sep 2007 | INR | 18.85 | 18.85 | 17.88 | 17.88 | 1.788 | -1.07 (-5.65%) | 11,900 |
| 11 Sep 2007 | INR | 19.32 | 19.32 | 18.4 | 18.95 | 1.895 | +0.55 (+2.99%) | 26,398 |
| 10 Sep 2007 | INR | 17.35 | 18.4 | 17.3 | 18.4 | 1.84 | +0.87 (+4.96%) | 72,300 |
| 7 Sep 2007 | INR | 18.24 | 18.24 | 16.52 | 17.53 | 1.753 | +0.15 (+0.86%) | 154,420 |
| 6 Sep 2007 | INR | 17.38 | 17.38 | 17 | 17.38 | 1.738 | +0.82 (+4.95%) | 1,678,859 |
| 5 Sep 2007 | INR | 16.56 | 16.56 | 16.56 | 16.56 | 1.656 | +0.78 (+4.94%) | 36,760 |
| 4 Sep 2007 | INR | 15 | 15.78 | 14.55 | 15.78 | 1.578 | +0.73 (+4.85%) | 8,455 |
| 3 Sep 2007 | INR | 14.21 | 15.25 | 14.2 | 15.05 | 1.505 | +0.4 (+2.73%) | 6,500 |
| 31 Aug 2007 | INR | 14.65 | 14.65 | 14.65 | 14.65 | 1.465 | +0.65 (+4.64%) | 100 |
| 30 Aug 2007 | INR | 13.9 | 14 | 13.8 | 14 | 1.4 | -0.5 (-3.45%) | 2,700 |
| 29 Aug 2007 | INR | 14.5 | 14.5 | 14.5 | 14.5 | 1.45 | -0.56 (-3.72%) | 100 |
| 27 Aug 2007 | INR | 15.08 | 15.08 | 14.23 | 15.06 | 1.506 | +0.47 (+3.22%) | 4,583 |
| 24 Aug 2007 | INR | 13.9 | 14.59 | 13.9 | 14.59 | 1.459 | +0.69 (+4.96%) | 3,520 |
| 23 Aug 2007 | INR | 13.65 | 14.2 | 13.02 | 13.9 | 1.39 | +0.2 (+1.46%) | 6,780 |
| 22 Aug 2007 | INR | 13.72 | 13.72 | 12.42 | 13.7 | 1.37 | +0.63 (+4.82%) | 2,950 |
