| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Oct 2007 | INR | 21.25 | 22.2 | 20.95 | 22.2 | 11.1 | +0.5 (+2.30%) | 955 |
| 29 Oct 2007 | INR | 23.7 | 23.7 | 21.7 | 21.7 | 10.85 | -1.55 (-6.67%) | 1,757 |
| 26 Oct 2007 | INR | 21.25 | 23.25 | 21.2 | 23.25 | 11.625 | +1 (+4.49%) | 3,150 |
| 25 Oct 2007 | INR | 22.5 | 22.5 | 21.8 | 22.25 | 11.125 | -0.45 (-1.98%) | 2,051 |
| 24 Oct 2007 | INR | 23.05 | 23.5 | 22.7 | 22.7 | 11.35 | -1.25 (-5.22%) | 2,800 |
| 23 Oct 2007 | INR | 25.4 | 25.55 | 23.6 | 23.95 | 11.975 | -0.4 (-1.64%) | 2,901 |
| 22 Oct 2007 | INR | 25.7 | 26.3 | 24 | 24.35 | 12.175 | -0.75 (-2.99%) | 3,738 |
| 19 Oct 2007 | INR | 25.7 | 25.7 | 24.1 | 25.1 | 12.55 | +0.6 (+2.45%) | 5,600 |
| 18 Oct 2007 | INR | 23.9 | 24.5 | 23 | 24.5 | 12.25 | +1 (+4.26%) | 22,181 |
| 17 Oct 2007 | INR | 22 | 23.5 | 22 | 23.5 | 11.75 | +0.75 (+3.30%) | 4,126 |
| 16 Oct 2007 | INR | 24 | 24 | 22.75 | 22.75 | 11.375 | -0.2 (-0.87%) | 1,102 |
| 15 Oct 2007 | INR | 22.9 | 22.95 | 22.1 | 22.95 | 11.475 | +1.05 (+4.79%) | 24,202 |
| 12 Oct 2007 | INR | 21.85 | 21.9 | 21.5 | 21.9 | 10.95 | +1 (+4.78%) | 1,749 |
| 11 Oct 2007 | INR | 19.25 | 20.9 | 19.25 | 20.9 | 10.45 | +0.95 (+4.76%) | 19,961 |
| 10 Oct 2007 | INR | 19 | 19.95 | 18.75 | 19.95 | 9.975 | +0.95 (+5%) | 13,558 |
| 9 Oct 2007 | INR | 19.95 | 20.1 | 19 | 19 | 9.5 | -0.2 (-1.04%) | 1,250 |
| 8 Oct 2007 | INR | 17.55 | 19.2 | 17.55 | 19.2 | 9.6 | +0.9 (+4.92%) | 2,000 |
| 5 Oct 2007 | INR | 18.4 | 18.4 | 18.3 | 18.3 | 9.15 | -0.95 (-4.94%) | 500 |
| 4 Oct 2007 | INR | 20.55 | 20.55 | 19.05 | 19.25 | 9.625 | -0.85 (-4.23%) | 2,800 |
| 3 Oct 2007 | INR | 20.1 | 20.1 | 18.75 | 20.1 | 10.05 | +0.95 (+4.96%) | 2,300 |
| 1 Oct 2007 | INR | 19.15 | 19.15 | 19.15 | 19.15 | 9.575 | +0.9 (+4.93%) | 25 |
| 28 Sep 2007 | INR | 18.1 | 18.25 | 18 | 18.25 | 9.125 | -0.25 (-1.35%) | 440 |
| 27 Sep 2007 | INR | 19.75 | 19.75 | 18.5 | 18.5 | 9.25 | -0.35 (-1.86%) | 101 |
| 26 Sep 2007 | INR | 19.1 | 19.1 | 18.85 | 18.85 | 9.425 | -0.9 (-4.56%) | 500 |
| 25 Sep 2007 | INR | 19.8 | 19.8 | 19.75 | 19.75 | 9.875 | -1 (-4.82%) | 1,495 |
| 24 Sep 2007 | INR | 21.1 | 21.1 | 20.75 | 20.75 | 10.375 | -1.05 (-4.82%) | 1,700 |
| 21 Sep 2007 | INR | 22.55 | 22.55 | 21.8 | 21.8 | 10.9 | +0.3 (+1.40%) | 2,532 |
| 20 Sep 2007 | INR | 22.4 | 22.4 | 20.7 | 21.5 | 10.75 | +0.1 (+0.47%) | 26,570 |
| 19 Sep 2007 | INR | 21 | 21.4 | 20.6 | 21.4 | 10.7 | +1 (+4.90%) | 3,050 |
| 18 Sep 2007 | INR | 20.35 | 20.4 | 20.35 | 20.4 | 10.2 | +0.9 (+4.62%) | 1,450 |
