| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2007 | INR | 19 | 19.45 | 18.4 | 18.7 | 18.7 | -0.45 (-2.35%) | 49,882 |
| 26 Sep 2007 | INR | 18.65 | 19.3 | 17.85 | 19.15 | 19.15 | +0.55 (+2.96%) | 59,767 |
| 25 Sep 2007 | INR | 19.05 | 19.4 | 18.25 | 18.6 | 18.6 | -0.3 (-1.59%) | 18,463 |
| 24 Sep 2007 | INR | 19.4 | 19.45 | 18.75 | 18.9 | 18.9 | +0.25 (+1.34%) | 32,135 |
| 21 Sep 2007 | INR | 19.4 | 19.4 | 18.25 | 18.65 | 18.65 | -0.35 (-1.84%) | 17,787 |
| 20 Sep 2007 | INR | 19.55 | 20.05 | 18.8 | 19 | 19 | -0.2 (-1.04%) | 46,040 |
| 19 Sep 2007 | INR | 18.9 | 19.75 | 18.9 | 19.2 | 19.2 | +0.35 (+1.86%) | 47,051 |
| 18 Sep 2007 | INR | 19.9 | 19.9 | 18.6 | 18.85 | 18.85 | -0.3 (-1.57%) | 49,689 |
| 17 Sep 2007 | INR | 19.1 | 19.15 | 18 | 19.15 | 19.15 | +0.9 (+4.93%) | 123,905 |
| 14 Sep 2007 | INR | 18.5 | 19.4 | 18.1 | 18.25 | 18.25 | -0.8 (-4.20%) | 118,349 |
| 13 Sep 2007 | INR | 20.45 | 20.45 | 19.05 | 19.05 | 19.05 | -0.95 (-4.75%) | 62,269 |
| 12 Sep 2007 | INR | 20.8 | 21.3 | 19.85 | 20 | 20 | -0.65 (-3.15%) | 42,122 |
| 11 Sep 2007 | INR | 21.9 | 22.55 | 20.6 | 20.65 | 20.65 | -1 (-4.62%) | 73,427 |
| 10 Sep 2007 | INR | 22.25 | 22.25 | 19.55 | 21.65 | 21.65 | +1.4 (+6.91%) | 189,961 |
| 7 Sep 2007 | INR | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | +1.8 (+9.76%) | 72,071 |
| 6 Sep 2007 | INR | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | +0.85 (+4.83%) | 18,981 |
| 5 Sep 2007 | INR | 17.6 | 17.6 | 17.6 | 17.6 | 17.6 | +0.8 (+4.76%) | 13,126 |
| 4 Sep 2007 | INR | 16.8 | 16.8 | 16.05 | 16.8 | 16.8 | +0.8 (+5%) | 69,468 |
| 3 Sep 2007 | INR | 15.85 | 16 | 15 | 16 | 16 | +0.9 (+5.96%) | 84,874 |
| 31 Aug 2007 | INR | 15.8 | 16.05 | 15 | 15.1 | 15.1 | -0.65 (-4.13%) | 66,952 |
| 30 Aug 2007 | INR | 16.45 | 16.5 | 15.5 | 15.75 | 15.75 | -0.35 (-2.17%) | 47,990 |
| 29 Aug 2007 | INR | 15.95 | 16.35 | 15.85 | 16.1 | 16.1 | +0.3 (+1.90%) | 9,969 |
| 28 Aug 2007 | INR | 16.1 | 16.1 | 15.45 | 15.8 | 15.8 | -0.45 (-2.77%) | 16,706 |
| 27 Aug 2007 | INR | 16 | 16.4 | 15.5 | 16.25 | 16.25 | +0.6 (+3.83%) | 71,670 |
| 24 Aug 2007 | INR | 16 | 16.4 | 15.5 | 15.65 | 15.65 | -0.45 (-2.80%) | 37,706 |
| 23 Aug 2007 | INR | 15.9 | 16.1 | 15.9 | 16.1 | 16.1 | +0.6 (+3.87%) | 11,205 |
| 22 Aug 2007 | INR | 16.2 | 16.2 | 15.15 | 15.5 | 15.5 | -0.25 (-1.59%) | 9,903 |
| 21 Aug 2007 | INR | 16.55 | 16.55 | 15.35 | 15.75 | 15.75 | -0.4 (-2.48%) | 26,411 |
| 20 Aug 2007 | INR | 16.25 | 17.7 | 16.15 | 16.15 | 16.15 | -0.8 (-4.72%) | 100,251 |
| 17 Aug 2007 | INR | 18.5 | 18.5 | 16.9 | 16.95 | 16.95 | -0.55 (-3.14%) | 12,594 |
