| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Oct 2007 | INR | 23.05 | 24.75 | 23.05 | 23.1 | 23.1 | -0.6 (-2.53%) | 1,625 |
| 29 Oct 2007 | INR | 23.05 | 24.1 | 23.05 | 23.7 | 23.7 | +0.5 (+2.16%) | 5,900 |
| 26 Oct 2007 | INR | 24 | 24 | 23.05 | 23.2 | 23.2 | -0.8 (-3.33%) | 4,695 |
| 25 Oct 2007 | INR | 23.7 | 24.25 | 23.7 | 24 | 24 | +0.45 (+1.91%) | 1,790 |
| 24 Oct 2007 | INR | 24.4 | 24.4 | 23.5 | 23.55 | 23.55 | -0.5 (-2.08%) | 855 |
| 23 Oct 2007 | INR | 24.1 | 24.65 | 24 | 24.05 | 24.05 | -1.1 (-4.37%) | 4,350 |
| 22 Oct 2007 | INR | 26.6 | 26.95 | 25.15 | 25.15 | 25.15 | -1.3 (-4.91%) | 4,325 |
| 19 Oct 2007 | INR | 25.95 | 26.45 | 25.95 | 26.45 | 26.45 | +1.25 (+4.96%) | 15,756 |
| 18 Oct 2007 | INR | 23.2 | 25.2 | 23.1 | 25.2 | 25.2 | +1.2 (+5%) | 23,502 |
| 17 Oct 2007 | INR | 23 | 24.1 | 23 | 24 | 24 | +1 (+4.35%) | 2,800 |
| 16 Oct 2007 | INR | 23.05 | 23.25 | 23 | 23 | 23 | -0.05 (-0.22%) | 1,650 |
| 15 Oct 2007 | INR | 22.1 | 23.2 | 22.1 | 23.05 | 23.05 | -0.05 (-0.22%) | 2,782 |
| 12 Oct 2007 | INR | 23.05 | 23.55 | 23 | 23.1 | 23.1 | +0.1 (+0.43%) | 4,650 |
| 11 Oct 2007 | INR | 23 | 23.65 | 23 | 23 | 23 | 0.0 (0.0%) | 11,035 |
| 10 Oct 2007 | INR | 22.3 | 23.1 | 22.3 | 23 | 23 | +0.8 (+3.60%) | 12,685 |
| 9 Oct 2007 | INR | 22.1 | 23.35 | 22.05 | 22.2 | 22.2 | -0.8 (-3.48%) | 6,692 |
| 8 Oct 2007 | INR | 22.5 | 23.1 | 22.5 | 23 | 23 | -0.5 (-2.13%) | 6,250 |
| 5 Oct 2007 | INR | 24 | 24.3 | 23.35 | 23.5 | 23.5 | -0.5 (-2.08%) | 1,900 |
| 4 Oct 2007 | INR | 23.85 | 24 | 23 | 24 | 24 | +1 (+4.35%) | 3,824 |
| 3 Oct 2007 | INR | 24 | 24.05 | 23 | 23 | 23 | 0.0 (0.0%) | 7,741 |
| 1 Oct 2007 | INR | 22.25 | 23.25 | 22.25 | 23 | 23 | -0.4 (-1.71%) | 9,979 |
| 28 Sep 2007 | INR | 23.75 | 23.75 | 22.65 | 23.4 | 23.4 | +0.9 (+4%) | 5,225 |
| 27 Sep 2007 | INR | 22.5 | 23.1 | 22.5 | 22.5 | 22.5 | -0.5 (-2.17%) | 7,400 |
| 26 Sep 2007 | INR | 22.5 | 23.8 | 22.5 | 23 | 23 | +0.2 (+0.88%) | 8,718 |
| 25 Sep 2007 | INR | 23.35 | 23.35 | 22.8 | 22.8 | 22.8 | -1.15 (-4.80%) | 15,300 |
| 24 Sep 2007 | INR | 23 | 23.95 | 23 | 23.95 | 23.95 | +0.35 (+1.48%) | 3,585 |
| 21 Sep 2007 | INR | 23.3 | 24 | 23.05 | 23.6 | 23.6 | -0.45 (-1.87%) | 19,080 |
| 20 Sep 2007 | INR | 24 | 24.9 | 23.9 | 24.05 | 24.05 | -0.35 (-1.43%) | 10,473 |
| 19 Sep 2007 | INR | 25 | 25.85 | 24.25 | 24.4 | 24.4 | -0.4 (-1.61%) | 9,734 |
| 18 Sep 2007 | INR | 24.7 | 24.95 | 24.35 | 24.8 | 24.8 | +0.55 (+2.27%) | 4,604 |
