| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2007 | INR | 18 | 18 | 16.5 | 17 | 17 | +0.6 (+3.66%) | 12,230 |
| 22 Oct 2007 | INR | 17 | 17.6 | 15.9 | 16.4 | 16.4 | +0.38 (+2.37%) | 11,892 |
| 19 Oct 2007 | INR | 17.9 | 17.9 | 15.4 | 16.02 | 16.02 | +0.02 (+0.13%) | 16,004 |
| 18 Oct 2007 | INR | 17.5 | 18.42 | 16 | 16 | 16 | -0.75 (-4.48%) | 13,160 |
| 17 Oct 2007 | INR | 17.4 | 18.5 | 16.12 | 16.75 | 16.75 | -0.9 (-5.10%) | 28,902 |
| 16 Oct 2007 | INR | 19.45 | 19.8 | 17.39 | 17.65 | 17.65 | -0.35 (-1.94%) | 64,111 |
| 15 Oct 2007 | INR | 17.49 | 18 | 16.3 | 18 | 18 | +3 (+20%) | 46,631 |
| 12 Oct 2007 | INR | 11.51 | 15 | 11.51 | 15 | 15 | +2.5 (+20%) | 33,671 |
| 11 Oct 2007 | INR | 13.8 | 13.8 | 11 | 12.5 | 12.5 | +0.13 (+1.05%) | 272,368 |
| 10 Oct 2007 | INR | 11.65 | 12.9 | 11.65 | 12.37 | 12.37 | +0.75 (+6.45%) | 2,630 |
| 9 Oct 2007 | INR | 11.12 | 12.54 | 9.17 | 11.62 | 11.62 | +0.36 (+3.20%) | 15,557 |
| 8 Oct 2007 | INR | 11.99 | 12 | 11.26 | 11.26 | 11.26 | -0.49 (-4.17%) | 600 |
| 5 Oct 2007 | INR | 13.99 | 13.99 | 11.6 | 11.75 | 11.75 | -0.65 (-5.24%) | 5,690 |
| 4 Oct 2007 | INR | 13.9 | 13.9 | 11.63 | 12.4 | 12.4 | +0.25 (+2.06%) | 6,855 |
| 3 Oct 2007 | INR | 12.36 | 13.57 | 12.15 | 12.15 | 12.15 | -0.2 (-1.62%) | 7,842 |
| 1 Oct 2007 | INR | 14.99 | 14.99 | 12.01 | 12.35 | 12.35 | -0.25 (-1.98%) | 7,807 |
| 28 Sep 2007 | INR | 13.79 | 13.79 | 12.4 | 12.6 | 12.6 | -0.32 (-2.48%) | 7,203 |
| 27 Sep 2007 | INR | 15.99 | 15.99 | 12 | 12.92 | 12.92 | -0.74 (-5.42%) | 15,863 |
| 26 Sep 2007 | INR | 16.49 | 16.49 | 12.5 | 13.66 | 13.66 | -0.17 (-1.23%) | 4,363 |
| 25 Sep 2007 | INR | 13.2 | 13.83 | 12.57 | 13.83 | 13.83 | +0.63 (+4.77%) | 2,713 |
| 24 Sep 2007 | INR | 11.61 | 14 | 11.61 | 13.2 | 13.2 | -0.4 (-2.94%) | 8,451 |
| 21 Sep 2007 | INR | 11.2 | 15.4 | 11.2 | 13.6 | 13.6 | -0.9 (-6.21%) | 7,895 |
| 20 Sep 2007 | INR | 11.35 | 14.5 | 11.35 | 14.5 | 14.5 | +0.5 (+3.57%) | 111,718 |
| 19 Sep 2007 | INR | 15.3 | 15.5 | 13.62 | 14 | 14 | -0.57 (-3.91%) | 6,528 |
| 18 Sep 2007 | INR | 12.35 | 14.8 | 12.35 | 14.57 | 14.57 | +1.26 (+9.47%) | 9,974 |
| 17 Sep 2007 | INR | 14.5 | 15 | 13.21 | 13.31 | 13.31 | -0.85 (-6.00%) | 8,517 |
| 14 Sep 2007 | INR | 12.6 | 14.98 | 12.6 | 14.16 | 14.16 | +0.01 (+0.07%) | 11,120 |
| 13 Sep 2007 | INR | 12.01 | 15 | 12.01 | 14.15 | 14.15 | +0.15 (+1.07%) | 1,035 |
| 12 Sep 2007 | INR | 12.8 | 15 | 12.8 | 14 | 14 | -0.3 (-2.10%) | 7,596 |
| 11 Sep 2007 | INR | 12.01 | 15.44 | 12.01 | 14.3 | 14.3 | -0.5 (-3.38%) | 11,481 |
