| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Oct 2007 | INR | 0 | 0 | 0 | 17.98 | 17.98 | 0.0 (0.0%) | 0 |
| 1 Oct 2007 | INR | 17.5 | 18.6 | 17.1 | 17.98 | 17.98 | +0.94 (+5.52%) | 74,140 |
| 28 Sep 2007 | INR | 17.32 | 17.5 | 16.85 | 17.04 | 17.04 | -0.19 (-1.10%) | 27,320 |
| 27 Sep 2007 | INR | 17.11 | 17.6 | 17.11 | 17.23 | 17.23 | +0.13 (+0.76%) | 25,860 |
| 26 Sep 2007 | INR | 18.12 | 18.12 | 17.02 | 17.1 | 17.1 | +0.05 (+0.29%) | 35,525 |
| 25 Sep 2007 | INR | 18.31 | 18.32 | 16.45 | 17.05 | 17.05 | -0.95 (-5.28%) | 44,505 |
| 24 Sep 2007 | INR | 18.6 | 18.61 | 17.81 | 18 | 18 | +0.24 (+1.35%) | 42,295 |
| 21 Sep 2007 | INR | 18.97 | 19.1 | 17.3 | 17.76 | 17.76 | -1.05 (-5.58%) | 52,525 |
| 20 Sep 2007 | INR | 19.6 | 19.76 | 18.43 | 18.81 | 18.81 | -0.13 (-0.69%) | 55,815 |
| 19 Sep 2007 | INR | 20.05 | 20.05 | 18.8 | 18.94 | 18.94 | +0.71 (+3.89%) | 181,285 |
| 18 Sep 2007 | INR | 18 | 18.23 | 17.88 | 18.23 | 18.23 | +1.43 (+8.51%) | 32,085 |
| 17 Sep 2007 | INR | 16.2 | 16.8 | 16.1 | 16.8 | 16.8 | +0.77 (+4.80%) | 46,810 |
| 14 Sep 2007 | INR | 17.3 | 17.4 | 15.8 | 16.03 | 16.03 | -1.43 (-8.19%) | 109,855 |
| 13 Sep 2007 | INR | 18.76 | 18.8 | 17.32 | 17.46 | 17.46 | -1.07 (-5.77%) | 78,885 |
| 12 Sep 2007 | INR | 20.4 | 20.52 | 18.2 | 18.53 | 18.53 | -1.34 (-6.74%) | 121,310 |
| 11 Sep 2007 | INR | 22.88 | 22.88 | 19.42 | 19.87 | 19.87 | -1.19 (-5.65%) | 512,880 |
| 10 Sep 2007 | INR | 17.41 | 21.06 | 17.41 | 21.06 | 21.06 | +3.26 (+18.31%) | 512,005 |
| 7 Sep 2007 | INR | 16 | 17.8 | 14.6 | 17.8 | 17.8 | +2.92 (+19.62%) | 251,020 |
| 6 Sep 2007 | INR | 14.2 | 15.19 | 14.2 | 14.88 | 14.88 | -0.12 (-0.80%) | 43,750 |
| 5 Sep 2007 | INR | 14.6 | 15.7 | 14.5 | 15 | 15 | -0.18 (-1.19%) | 24,930 |
| 4 Sep 2007 | INR | 14.5 | 15.74 | 14.5 | 15.18 | 15.18 | +0.7 (+4.83%) | 98,360 |
| 3 Sep 2007 | INR | 14.39 | 14.8 | 13.91 | 14.48 | 14.48 | +0.39 (+2.77%) | 39,040 |
| 31 Aug 2007 | INR | 14.19 | 14.19 | 13.82 | 14.09 | 14.09 | +0.14 (+1.00%) | 5,405 |
| 30 Aug 2007 | INR | 14.19 | 14.19 | 13.68 | 13.95 | 13.95 | -0.19 (-1.34%) | 2,320 |
| 29 Aug 2007 | INR | 13.27 | 14.14 | 13.27 | 14.14 | 14.14 | +0.34 (+2.46%) | 24,750 |
| 28 Aug 2007 | INR | 13.74 | 14.1 | 13.64 | 13.8 | 13.8 | +0.08 (+0.58%) | 23,000 |
| 27 Aug 2007 | INR | 12.61 | 14 | 12.6 | 13.72 | 13.72 | +0.52 (+3.94%) | 35,805 |
| 24 Aug 2007 | INR | 13.09 | 13.36 | 13.04 | 13.2 | 13.2 | +0.2 (+1.54%) | 11,500 |
| 23 Aug 2007 | INR | 12.6 | 13.5 | 12.6 | 13 | 13 | +0.2 (+1.56%) | 8,065 |
| 22 Aug 2007 | INR | 13.61 | 13.61 | 11.8 | 12.8 | 12.8 | +0.18 (+1.43%) | 20,475 |
