| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2007 | INR | 18.3 | 18.3 | 17.9 | 18.05 | 18.05 | +0.1 (+0.56%) | 120,756 |
| 12 Oct 2007 | INR | 18.65 | 18.65 | 17.7 | 17.95 | 17.95 | +0.1 (+0.56%) | 106,893 |
| 11 Oct 2007 | INR | 18.25 | 18.25 | 17.8 | 17.85 | 17.85 | -0.35 (-1.92%) | 75,134 |
| 10 Oct 2007 | INR | 17.35 | 18.65 | 17.35 | 18.2 | 18.2 | +0.25 (+1.39%) | 224,018 |
| 9 Oct 2007 | INR | 17.85 | 18.5 | 17.15 | 17.95 | 17.95 | +0.15 (+0.84%) | 246,377 |
| 8 Oct 2007 | INR | 19.5 | 19.5 | 17.25 | 17.8 | 17.8 | -0.75 (-4.04%) | 316,812 |
| 5 Oct 2007 | INR | 18.75 | 18.85 | 18.3 | 18.55 | 18.55 | +0.2 (+1.09%) | 206,147 |
| 4 Oct 2007 | INR | 18.4 | 18.8 | 18.15 | 18.35 | 18.35 | -0.25 (-1.34%) | 185,458 |
| 3 Oct 2007 | INR | 19.2 | 20.4 | 18.45 | 18.6 | 18.6 | +0.1 (+0.54%) | 1,063,028 |
| 1 Oct 2007 | INR | 18.9 | 18.9 | 17.6 | 18.5 | 18.5 | +0.23 (+1.26%) | 204,974 |
| 28 Sep 2007 | INR | 18.5 | 19.2 | 18.15 | 18.27 | 18.27 | -0.14 (-0.76%) | 278,392 |
| 27 Sep 2007 | INR | 19 | 19.4 | 18.28 | 18.41 | 18.41 | -0.34 (-1.81%) | 292,329 |
| 26 Sep 2007 | INR | 19 | 19.55 | 18.05 | 18.75 | 18.75 | +0.24 (+1.30%) | 505,914 |
| 25 Sep 2007 | INR | 15.55 | 19.35 | 15.55 | 18.51 | 18.51 | +1.21 (+6.99%) | 844,383 |
| 24 Sep 2007 | INR | 16.9 | 17.74 | 16.9 | 17.3 | 17.3 | +0.16 (+0.93%) | 147,578 |
| 21 Sep 2007 | INR | 17.4 | 17.4 | 16.75 | 17.14 | 17.14 | -0.07 (-0.41%) | 151,897 |
| 20 Sep 2007 | INR | 17.25 | 17.55 | 17.15 | 17.21 | 17.21 | +0.04 (+0.23%) | 119,398 |
| 19 Sep 2007 | INR | 17.6 | 18.18 | 17 | 17.17 | 17.17 | -0.09 (-0.52%) | 354,902 |
| 18 Sep 2007 | INR | 16.5 | 18.25 | 16.41 | 17.26 | 17.26 | +1.05 (+6.48%) | 657,289 |
| 17 Sep 2007 | INR | 16.8 | 16.8 | 16.02 | 16.21 | 16.21 | -0.26 (-1.58%) | 209,795 |
| 14 Sep 2007 | INR | 17 | 17 | 16.31 | 16.47 | 16.47 | -0.29 (-1.73%) | 137,761 |
| 13 Sep 2007 | INR | 17.17 | 17.4 | 16.55 | 16.76 | 16.76 | -0.21 (-1.24%) | 206,067 |
| 12 Sep 2007 | INR | 17 | 17.15 | 16.5 | 16.97 | 16.97 | +0.42 (+2.54%) | 240,177 |
| 11 Sep 2007 | INR | 17.19 | 17.25 | 16.35 | 16.55 | 16.55 | -0.33 (-1.95%) | 241,334 |
| 10 Sep 2007 | INR | 15.72 | 17.3 | 15.72 | 16.88 | 16.88 | +1.37 (+8.83%) | 580,959 |
| 7 Sep 2007 | INR | 16.29 | 16.29 | 15.5 | 15.51 | 15.51 | -0.42 (-2.64%) | 278,273 |
| 6 Sep 2007 | INR | 15.35 | 16.09 | 15.35 | 15.93 | 15.93 | -0.05 (-0.31%) | 101,618 |
| 5 Sep 2007 | INR | 16.2 | 16.74 | 15.71 | 15.98 | 15.98 | +0.15 (+0.95%) | 445,504 |
| 4 Sep 2007 | INR | 14.65 | 16.65 | 14.21 | 15.83 | 15.83 | +1.56 (+10.93%) | 927,577 |
| 3 Sep 2007 | INR | 14.48 | 14.48 | 14.14 | 14.27 | 14.27 | +0.14 (+0.99%) | 88,538 |
