| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2007 | INR | 21 | 21.4 | 20 | 21 | 21 | +0.5 (+2.44%) | 19,013 |
| 12 Oct 2007 | INR | 21 | 22.5 | 20.35 | 20.5 | 20.5 | -0.1 (-0.49%) | 9,480 |
| 11 Oct 2007 | INR | 17.5 | 23 | 17.5 | 20.6 | 20.6 | -0.2 (-0.96%) | 9,742 |
| 10 Oct 2007 | INR | 17.2 | 22 | 17.2 | 20.8 | 20.8 | -0.45 (-2.12%) | 14,499 |
| 9 Oct 2007 | INR | 17 | 22.35 | 17 | 21.25 | 21.25 | +0.35 (+1.67%) | 13,602 |
| 8 Oct 2007 | INR | 22.95 | 22.95 | 20.8 | 20.9 | 20.9 | -1.8 (-7.93%) | 30,775 |
| 5 Oct 2007 | INR | 23.45 | 24 | 21.5 | 22.7 | 22.7 | -0.25 (-1.09%) | 28,557 |
| 4 Oct 2007 | INR | 20.25 | 24.5 | 20.25 | 22.95 | 22.95 | -2.3 (-9.11%) | 71,161 |
| 3 Oct 2007 | INR | 21.2 | 29 | 21.2 | 25.25 | 25.25 | -1.2 (-4.54%) | 226,720 |
| 1 Oct 2007 | INR | 24 | 27.25 | 24 | 26.45 | 26.45 | +3.4 (+14.75%) | 237,733 |
| 28 Sep 2007 | INR | 18.85 | 23.1 | 18.85 | 23.05 | 23.05 | +3.8 (+19.74%) | 177,632 |
| 27 Sep 2007 | INR | 16.5 | 19.4 | 16.5 | 19.25 | 19.25 | -0.25 (-1.28%) | 19,226 |
| 26 Sep 2007 | INR | 18.05 | 19.5 | 18.05 | 19.5 | 19.5 | +0.6 (+3.17%) | 25,202 |
| 25 Sep 2007 | INR | 17.6 | 19.3 | 17.6 | 18.9 | 18.9 | -0.4 (-2.07%) | 16,753 |
| 24 Sep 2007 | INR | 16.5 | 19.5 | 16.5 | 19.3 | 19.3 | +0.05 (+0.26%) | 12,173 |
| 21 Sep 2007 | INR | 16.5 | 19.45 | 16.5 | 19.25 | 19.25 | -0.25 (-1.28%) | 13,150 |
| 20 Sep 2007 | INR | 19.15 | 19.7 | 18.45 | 19.5 | 19.5 | +0.35 (+1.83%) | 32,599 |
| 19 Sep 2007 | INR | 17.5 | 19.5 | 17.5 | 19.15 | 19.15 | +0.15 (+0.79%) | 13,294 |
| 18 Sep 2007 | INR | 16.5 | 19.5 | 16.5 | 19 | 19 | -0.25 (-1.30%) | 14,403 |
| 17 Sep 2007 | INR | 19.1 | 19.5 | 18.75 | 19.25 | 19.25 | +0.55 (+2.94%) | 21,858 |
| 14 Sep 2007 | INR | 18.75 | 19.3 | 18 | 18.7 | 18.7 | +0.5 (+2.75%) | 27,987 |
| 13 Sep 2007 | INR | 18.2 | 18.2 | 17.9 | 18.2 | 18.2 | +0.35 (+1.96%) | 9,933 |
| 12 Sep 2007 | INR | 18 | 18.25 | 17.85 | 17.85 | 17.85 | +0.05 (+0.28%) | 7,325 |
| 11 Sep 2007 | INR | 17.8 | 18.15 | 17.8 | 17.8 | 17.8 | 0.0 (0.0%) | 12,057 |
| 10 Sep 2007 | INR | 18 | 18.45 | 17.5 | 17.8 | 17.8 | +0.25 (+1.42%) | 11,574 |
| 7 Sep 2007 | INR | 19.8 | 19.8 | 17.55 | 17.55 | 17.55 | -0.45 (-2.50%) | 4,875 |
| 6 Sep 2007 | INR | 18.5 | 18.5 | 17.2 | 18 | 18 | +0.35 (+1.98%) | 16,728 |
| 5 Sep 2007 | INR | 17.55 | 17.75 | 17.1 | 17.65 | 17.65 | -0.1 (-0.56%) | 3,295 |
| 4 Sep 2007 | INR | 19 | 19 | 17.1 | 17.75 | 17.75 | -0.55 (-3.01%) | 4,608 |
| 3 Sep 2007 | INR | 16.75 | 18.5 | 16.25 | 18.3 | 18.3 | +1.3 (+7.65%) | 15,478 |
