| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Oct 2007 | INR | 16.5 | 16.9 | 15.9 | 16.25 | 40.625 | +0.15 (+0.93%) | 81,561 |
| 28 Sep 2007 | INR | 16.65 | 16.65 | 15.5 | 16.1 | 40.25 | +0.1 (+0.63%) | 169,605 |
| 27 Sep 2007 | INR | 17 | 18.5 | 15.9 | 16 | 40 | -0.65 (-3.90%) | 198,993 |
| 26 Sep 2007 | INR | 17.5 | 17.85 | 16.6 | 16.65 | 41.625 | -0.45 (-2.63%) | 83,354 |
| 25 Sep 2007 | INR | 16.25 | 17.9 | 16.2 | 17.1 | 42.75 | +0.3 (+1.79%) | 130,915 |
| 24 Sep 2007 | INR | 17 | 17 | 16.4 | 16.8 | 42 | -0.05 (-0.30%) | 133,816 |
| 21 Sep 2007 | INR | 17.3 | 17.35 | 16.7 | 16.85 | 42.125 | +0.15 (+0.90%) | 52,557 |
| 20 Sep 2007 | INR | 17 | 17.5 | 16.5 | 16.7 | 41.75 | -0.35 (-2.05%) | 82,876 |
| 19 Sep 2007 | INR | 18.25 | 18.45 | 16.8 | 17.05 | 42.625 | -0.6 (-3.40%) | 126,769 |
| 18 Sep 2007 | INR | 17.05 | 18.3 | 17.05 | 17.65 | 44.125 | +0.15 (+0.86%) | 75,959 |
| 17 Sep 2007 | INR | 17.6 | 17.6 | 17 | 17.5 | 43.75 | +0.1 (+0.57%) | 52,875 |
| 14 Sep 2007 | INR | 18.4 | 18.5 | 17.15 | 17.4 | 43.5 | -0.6 (-3.33%) | 84,921 |
| 13 Sep 2007 | INR | 17.9 | 18.35 | 17.8 | 18 | 45 | +0.1 (+0.56%) | 88,315 |
| 12 Sep 2007 | INR | 18.8 | 18.95 | 17.55 | 17.9 | 44.75 | -0.1 (-0.56%) | 101,623 |
| 11 Sep 2007 | INR | 19.45 | 19.45 | 17.8 | 18 | 45 | -0.45 (-2.44%) | 203,883 |
| 10 Sep 2007 | INR | 18 | 19.4 | 17.2 | 18.45 | 46.125 | +0.55 (+3.07%) | 433,216 |
| 7 Sep 2007 | INR | 18.95 | 18.95 | 17.35 | 17.9 | 44.75 | 0.0 (0.0%) | 331,115 |
| 6 Sep 2007 | INR | 16.5 | 18.25 | 16 | 17.9 | 44.75 | +1.75 (+10.84%) | 665,871 |
| 5 Sep 2007 | INR | 16.75 | 17.1 | 16 | 16.15 | 40.375 | -0.2 (-1.22%) | 114,436 |
| 4 Sep 2007 | INR | 15.1 | 16.5 | 15.1 | 16.35 | 40.875 | +0.5 (+3.15%) | 114,036 |
| 3 Sep 2007 | INR | 15.75 | 16.05 | 15.6 | 15.85 | 39.625 | -0.02 (-0.13%) | 77,782 |
| 31 Aug 2007 | INR | 16 | 16.25 | 15.63 | 15.87 | 39.675 | +0.02 (+0.13%) | 89,864 |
| 30 Aug 2007 | INR | 16.48 | 16.48 | 15.8 | 15.85 | 39.625 | -0.02 (-0.13%) | 106,250 |
| 29 Aug 2007 | INR | 16.8 | 16.8 | 15.87 | 15.87 | 39.675 | -0.77 (-4.63%) | 76,606 |
| 28 Aug 2007 | INR | 17 | 17.05 | 16.2 | 16.64 | 41.6 | -0.31 (-1.83%) | 92,086 |
| 27 Aug 2007 | INR | 16.79 | 17.05 | 16.06 | 16.95 | 42.375 | +0.73 (+4.50%) | 72,191 |
| 24 Aug 2007 | INR | 14.86 | 16.65 | 14.79 | 16.22 | 40.55 | +1.03 (+6.78%) | 117,194 |
| 23 Aug 2007 | INR | 15.9 | 16.18 | 15.02 | 15.19 | 37.975 | -0.6 (-3.80%) | 95,207 |
| 22 Aug 2007 | INR | 15.75 | 16.24 | 15.23 | 15.79 | 39.475 | +0.08 (+0.51%) | 137,700 |
| 21 Aug 2007 | INR | 16.5 | 17.34 | 15.6 | 15.71 | 39.275 | -0.99 (-5.93%) | 202,113 |
