| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2007 | INR | 19.9 | 19.9 | 17.3 | 18 | 180 | -1 (-5.26%) | 26,433 |
| 12 Oct 2007 | INR | 18.8 | 19.85 | 18.8 | 19 | 190 | -0.55 (-2.81%) | 15,035 |
| 11 Oct 2007 | INR | 20.1 | 20.75 | 19 | 19.55 | 195.5 | -0.5 (-2.49%) | 18,043 |
| 10 Oct 2007 | INR | 19 | 20.4 | 19 | 20.05 | 200.5 | +0.65 (+3.35%) | 20,618 |
| 9 Oct 2007 | INR | 18.95 | 19.95 | 18.95 | 19.4 | 194 | +0.15 (+0.78%) | 15,502 |
| 8 Oct 2007 | INR | 20.3 | 20.8 | 18.9 | 19.25 | 192.5 | -1.3 (-6.33%) | 30,487 |
| 5 Oct 2007 | INR | 20.5 | 21.4 | 20.5 | 20.55 | 205.5 | -0.35 (-1.67%) | 39,599 |
| 4 Oct 2007 | INR | 21.9 | 21.9 | 20.9 | 20.9 | 209 | -0.95 (-4.35%) | 13,571 |
| 3 Oct 2007 | INR | 22 | 23 | 20.9 | 21.85 | 218.5 | -0.35 (-1.58%) | 30,829 |
| 1 Oct 2007 | INR | 22 | 23 | 22 | 22.2 | 222 | -0.1 (-0.45%) | 21,288 |
| 28 Sep 2007 | INR | 23 | 23 | 22.1 | 22.3 | 223 | -0.5 (-2.19%) | 26,477 |
| 27 Sep 2007 | INR | 23.75 | 24.7 | 22.5 | 22.8 | 228 | -0.2 (-0.87%) | 24,544 |
| 26 Sep 2007 | INR | 23 | 24.35 | 22.65 | 23 | 230 | +0.95 (+4.31%) | 57,858 |
| 25 Sep 2007 | INR | 22.7 | 23.5 | 21.55 | 22.05 | 220.5 | -0.8 (-3.50%) | 18,169 |
| 24 Sep 2007 | INR | 23.2 | 23.85 | 22 | 22.85 | 228.5 | -1.25 (-5.19%) | 70,750 |
| 21 Sep 2007 | INR | 23.6 | 24.7 | 23.55 | 24.1 | 241 | -0.9 (-3.60%) | 39,256 |
| 20 Sep 2007 | INR | 25.95 | 25.95 | 24.15 | 25 | 250 | -0.35 (-1.38%) | 25,151 |
| 19 Sep 2007 | INR | 25 | 26.2 | 24.15 | 25.35 | 253.5 | +1.05 (+4.32%) | 132,269 |
| 18 Sep 2007 | INR | 25 | 25 | 24 | 24.3 | 243 | -0.6 (-2.41%) | 21,087 |
| 17 Sep 2007 | INR | 23.1 | 25.45 | 22.3 | 24.9 | 249 | +1.05 (+4.40%) | 35,806 |
| 14 Sep 2007 | INR | 25.95 | 26 | 23.5 | 23.85 | 238.5 | -1.25 (-4.98%) | 45,943 |
| 13 Sep 2007 | INR | 25.5 | 25.9 | 24.75 | 25.1 | 251 | +0.1 (+0.40%) | 130,778 |
| 12 Sep 2007 | INR | 27.2 | 27.65 | 24.6 | 25 | 250 | -1.2 (-4.58%) | 147,423 |
| 11 Sep 2007 | INR | 24.5 | 26.25 | 23.3 | 26.2 | 262 | +2.6 (+11.02%) | 171,938 |
| 10 Sep 2007 | INR | 23 | 24.85 | 23 | 23.6 | 236 | -0.2 (-0.84%) | 35,972 |
| 7 Sep 2007 | INR | 22.9 | 24.3 | 21.8 | 23.8 | 238 | +1.7 (+7.69%) | 48,777 |
| 6 Sep 2007 | INR | 22.45 | 22.8 | 21.8 | 22.1 | 221 | -0.15 (-0.67%) | 11,751 |
| 5 Sep 2007 | INR | 23.05 | 23.55 | 22.15 | 22.25 | 222.5 | -0.9 (-3.89%) | 9,651 |
| 4 Sep 2007 | INR | 23.9 | 24.5 | 22.65 | 23.15 | 231.5 | -0.25 (-1.07%) | 12,241 |
| 3 Sep 2007 | INR | 23.5 | 23.95 | 22.95 | 23.4 | 234 | +0.4 (+1.74%) | 7,724 |
