| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Oct 2007 | INR | 11.09 | 11.19 | 10.2 | 10.7 | 10.7 | -0.15 (-1.38%) | 3,820 |
| 28 Sep 2007 | INR | 10.62 | 11.67 | 10.57 | 10.85 | 10.85 | -0.29 (-2.60%) | 4,585 |
| 27 Sep 2007 | INR | 10.85 | 11.37 | 10.85 | 11.14 | 11.14 | -0.17 (-1.50%) | 2,350 |
| 26 Sep 2007 | INR | 11.5 | 11.55 | 11.31 | 11.31 | 11.31 | -0.59 (-4.96%) | 3,000 |
| 25 Sep 2007 | INR | 12 | 12 | 11.31 | 11.9 | 11.9 | +0.02 (+0.17%) | 1,001 |
| 24 Sep 2007 | INR | 12 | 12.39 | 11.88 | 11.88 | 11.88 | -0.62 (-4.96%) | 5,550 |
| 21 Sep 2007 | INR | 13 | 13 | 12.45 | 12.5 | 12.5 | -0.49 (-3.77%) | 4,000 |
| 20 Sep 2007 | INR | 13 | 13.25 | 12.42 | 12.99 | 12.99 | 0.0 (0.0%) | 2,900 |
| 19 Sep 2007 | INR | 13.25 | 13.25 | 12.38 | 12.99 | 12.99 | +0.35 (+2.77%) | 2,175 |
| 18 Sep 2007 | INR | 12.64 | 13.8 | 12.64 | 12.64 | 12.64 | -0.66 (-4.96%) | 1,599 |
| 17 Sep 2007 | INR | 12.29 | 13.45 | 12.28 | 13.3 | 13.3 | +0.38 (+2.94%) | 1,430 |
| 14 Sep 2007 | INR | 13.35 | 13.35 | 12.36 | 12.92 | 12.92 | +0.08 (+0.62%) | 1,420 |
| 13 Sep 2007 | INR | 13.15 | 13.9 | 12.82 | 12.84 | 12.84 | -0.2 (-1.53%) | 12,475 |
| 12 Sep 2007 | INR | 13.65 | 13.65 | 13 | 13.04 | 13.04 | +0.04 (+0.31%) | 11,050 |
| 11 Sep 2007 | INR | 12.95 | 13.95 | 12.95 | 13 | 13 | -0.95 (-6.81%) | 5,100 |
| 10 Sep 2007 | INR | 14.3 | 14.3 | 13.5 | 13.95 | 13.95 | -0.02 (-0.14%) | 4,078 |
| 7 Sep 2007 | INR | 13.31 | 14.64 | 13.31 | 13.97 | 13.97 | -0.03 (-0.21%) | 10,056 |
| 6 Sep 2007 | INR | 13.2 | 14.14 | 13.15 | 14 | 14 | +0.52 (+3.86%) | 8,228 |
| 5 Sep 2007 | INR | 13.48 | 13.48 | 13 | 13.48 | 13.48 | +0.64 (+4.98%) | 10,551 |
| 4 Sep 2007 | INR | 12.5 | 12.84 | 12.16 | 12.84 | 12.84 | +1.16 (+9.93%) | 11,850 |
| 3 Sep 2007 | INR | 11.05 | 11.68 | 11 | 11.68 | 11.68 | +1.06 (+9.98%) | 5,364 |
| 31 Aug 2007 | INR | 9.05 | 10.98 | 9.05 | 10.62 | 10.62 | +0.62 (+6.20%) | 7,810 |
| 30 Aug 2007 | INR | 10 | 10.2 | 9.65 | 10 | 10 | +0.08 (+0.81%) | 1,924 |
| 29 Aug 2007 | INR | 9.92 | 9.94 | 9.35 | 9.92 | 9.92 | +0.27 (+2.80%) | 4,446 |
| 28 Aug 2007 | INR | 9.4 | 9.65 | 9 | 9.65 | 9.65 | +0.15 (+1.58%) | 1,116 |
| 27 Aug 2007 | INR | 9.49 | 9.7 | 9.49 | 9.5 | 9.5 | +0.13 (+1.39%) | 750 |
| 24 Aug 2007 | INR | 9.02 | 9.38 | 8.81 | 9.37 | 9.37 | -0.12 (-1.26%) | 5,370 |
| 23 Aug 2007 | INR | 9.79 | 9.79 | 9.49 | 9.49 | 9.49 | +0.46 (+5.09%) | 800 |
| 22 Aug 2007 | INR | 9.25 | 9.5 | 8.76 | 9.03 | 9.03 | -0.21 (-2.27%) | 5,511 |
| 21 Aug 2007 | INR | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | +0.43 (+4.88%) | 100 |
