| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2007 | INR | 18.7 | 20.6 | 18.7 | 20 | 20 | +0.35 (+1.78%) | 65,690 |
| 9 Oct 2007 | INR | 19.65 | 21 | 19.65 | 19.65 | 19.65 | -1 (-4.84%) | 9,539 |
| 8 Oct 2007 | INR | 21.7 | 22 | 20.65 | 20.65 | 20.65 | -1.05 (-4.84%) | 21,904 |
| 5 Oct 2007 | INR | 22.1 | 22.25 | 21.2 | 21.7 | 21.7 | +0.4 (+1.88%) | 60,155 |
| 4 Oct 2007 | INR | 20.5 | 21.8 | 19.95 | 21.3 | 21.3 | +0.5 (+2.40%) | 178,264 |
| 3 Oct 2007 | INR | 20.8 | 20.9 | 20.6 | 20.8 | 20.8 | +0.85 (+4.26%) | 177,709 |
| 1 Oct 2007 | INR | 19 | 19.95 | 18.45 | 19.95 | 19.95 | +0.95 (+5%) | 80,862 |
| 28 Sep 2007 | INR | 20.65 | 20.65 | 18.69 | 19 | 19 | -0.67 (-3.41%) | 320,769 |
| 27 Sep 2007 | INR | 19.67 | 19.67 | 19.6 | 19.67 | 19.67 | +0.93 (+4.96%) | 288,515 |
| 26 Sep 2007 | INR | 18.76 | 18.76 | 18.3 | 18.74 | 18.74 | +0.87 (+4.87%) | 131,655 |
| 25 Sep 2007 | INR | 17.25 | 17.87 | 17.25 | 17.87 | 17.87 | +0.85 (+4.99%) | 103,104 |
| 24 Sep 2007 | INR | 16.8 | 17.03 | 16.7 | 17.02 | 17.02 | +1.02 (+6.38%) | 167,904 |
| 21 Sep 2007 | INR | 16.1 | 16.88 | 15.5 | 16 | 16 | -0.2 (-1.23%) | 62,615 |
| 20 Sep 2007 | INR | 15.2 | 16.21 | 15.15 | 16.2 | 16.2 | +1 (+6.58%) | 54,599 |
| 19 Sep 2007 | INR | 15.55 | 15.64 | 15 | 15.2 | 15.2 | +0.45 (+3.05%) | 148,774 |
| 18 Sep 2007 | INR | 15.4 | 16 | 14.75 | 14.75 | 14.75 | -0.25 (-1.67%) | 31,329 |
| 17 Sep 2007 | INR | 15.5 | 15.55 | 15 | 15 | 15 | +0.19 (+1.28%) | 60,261 |
| 14 Sep 2007 | INR | 14.25 | 14.81 | 14 | 14.81 | 14.81 | +0.7 (+4.96%) | 681,056 |
| 13 Sep 2007 | INR | 15.08 | 15.08 | 13.71 | 14.11 | 14.11 | -0.26 (-1.81%) | 978,128 |
| 12 Sep 2007 | INR | 14.37 | 14.37 | 14.35 | 14.37 | 14.37 | +1.3 (+9.95%) | 199,162 |
| 11 Sep 2007 | INR | 13.07 | 13.07 | 12.7 | 13.07 | 13.07 | +1.18 (+9.92%) | 89,004 |
| 10 Sep 2007 | INR | 11.4 | 11.89 | 10.25 | 11.89 | 11.89 | +0.58 (+5.13%) | 274,438 |
| 7 Sep 2007 | INR | 11.99 | 11.99 | 10.5 | 11.31 | 11.31 | +0.31 (+2.82%) | 2,802 |
| 6 Sep 2007 | INR | 11 | 11.15 | 10.65 | 11 | 11 | -0.21 (-1.87%) | 5,380 |
| 5 Sep 2007 | INR | 11.22 | 11.92 | 11.21 | 11.21 | 11.21 | -0.58 (-4.92%) | 8,200 |
| 4 Sep 2007 | INR | 11.8 | 11.93 | 11.08 | 11.79 | 11.79 | +0.29 (+2.52%) | 2,717 |
| 3 Sep 2007 | INR | 11.22 | 11.84 | 11.22 | 11.5 | 11.5 | -0.2 (-1.71%) | 4,500 |
| 31 Aug 2007 | INR | 11.35 | 11.7 | 10.85 | 11.7 | 11.7 | +0.43 (+3.82%) | 53,067 |
| 30 Aug 2007 | INR | 11.27 | 11.28 | 10.27 | 11.27 | 11.27 | +0.52 (+4.84%) | 31,466 |
| 29 Aug 2007 | INR | 10.5 | 10.75 | 10.5 | 10.75 | 10.75 | 0.0 (0.0%) | 600 |
