| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2007 | INR | 15.35 | 15.5 | 15.3 | 15.5 | 15.5 | -0.05 (-0.32%) | 400 |
| 4 Oct 2007 | INR | 15.3 | 16.75 | 15.25 | 15.55 | 15.55 | -0.25 (-1.58%) | 3,773 |
| 3 Oct 2007 | INR | 17 | 17 | 15.6 | 15.8 | 15.8 | -0.2 (-1.25%) | 2,700 |
| 1 Oct 2007 | INR | 15.15 | 16.6 | 15.15 | 16 | 16 | +0.15 (+0.95%) | 1,900 |
| 28 Sep 2007 | INR | 15.9 | 16 | 15.8 | 15.85 | 15.85 | -0.65 (-3.94%) | 2,100 |
| 27 Sep 2007 | INR | 16.95 | 16.95 | 16.5 | 16.5 | 16.5 | 0.0 (0.0%) | 700 |
| 26 Sep 2007 | INR | 16.05 | 16.75 | 16.05 | 16.5 | 16.5 | 0.0 (0.0%) | 1,750 |
| 25 Sep 2007 | INR | 16.95 | 16.95 | 15.6 | 16.5 | 16.5 | -0.35 (-2.08%) | 3,252 |
| 24 Sep 2007 | INR | 16.7 | 16.85 | 16.7 | 16.85 | 16.85 | -0.55 (-3.16%) | 1,230 |
| 21 Sep 2007 | INR | 19 | 19 | 16.9 | 17.4 | 17.4 | -0.1 (-0.57%) | 2,920 |
| 20 Sep 2007 | INR | 18.05 | 18.05 | 17.2 | 17.5 | 17.5 | -0.2 (-1.13%) | 1,225 |
| 19 Sep 2007 | INR | 17.85 | 19 | 17.7 | 17.7 | 17.7 | -0.9 (-4.84%) | 1,875 |
| 18 Sep 2007 | INR | 18.1 | 18.6 | 17.65 | 18.6 | 18.6 | -0.15 (-0.80%) | 925 |
| 17 Sep 2007 | INR | 17.2 | 18.75 | 17.2 | 18.75 | 18.75 | +0.25 (+1.35%) | 335 |
| 14 Sep 2007 | INR | 17.2 | 19 | 17.2 | 18.5 | 18.5 | +1 (+5.71%) | 6,595 |
| 13 Sep 2007 | INR | 16.25 | 17.5 | 16.15 | 17.5 | 17.5 | -0.05 (-0.28%) | 8,330 |
| 12 Sep 2007 | INR | 17.05 | 17.55 | 17 | 17.55 | 17.55 | -0.2 (-1.13%) | 1,445 |
| 11 Sep 2007 | INR | 17.25 | 18 | 17.25 | 17.75 | 17.75 | +0.75 (+4.41%) | 3,225 |
| 10 Sep 2007 | INR | 17 | 17 | 17 | 17 | 17 | -0.3 (-1.73%) | 7,050 |
| 7 Sep 2007 | INR | 17.3 | 17.3 | 17 | 17.3 | 17.3 | +0.3 (+1.76%) | 1,610 |
| 6 Sep 2007 | INR | 16.75 | 17.7 | 16.75 | 17 | 17 | +0.05 (+0.29%) | 1,990 |
| 5 Sep 2007 | INR | 17 | 17.3 | 16.8 | 16.95 | 16.95 | -0.05 (-0.29%) | 1,699 |
| 4 Sep 2007 | INR | 17.45 | 17.45 | 16.15 | 17 | 17 | -0.25 (-1.45%) | 4,306 |
| 3 Sep 2007 | INR | 16.6 | 17.3 | 16.45 | 17.25 | 17.25 | +0.05 (+0.29%) | 1,702 |
| 31 Aug 2007 | INR | 15.91 | 17.2 | 15.9 | 17.2 | 17.2 | +0.8 (+4.88%) | 3,400 |
| 30 Aug 2007 | INR | 16.4 | 16.95 | 16.4 | 16.4 | 16.4 | -0.1 (-0.61%) | 1,708 |
| 29 Aug 2007 | INR | 16.95 | 16.95 | 16.36 | 16.5 | 16.5 | +0.2 (+1.23%) | 3,345 |
| 28 Aug 2007 | INR | 17.13 | 17.14 | 16.3 | 16.3 | 16.3 | -0.7 (-4.12%) | 2,498 |
| 27 Aug 2007 | INR | 15.64 | 17 | 15.64 | 17 | 17 | +1.37 (+8.77%) | 1,878 |
| 24 Aug 2007 | INR | 15.6 | 16 | 15.6 | 15.63 | 15.63 | -0.02 (-0.13%) | 2,020 |
