| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Nov 2007 | INR | 12.55 | 13.54 | 12.55 | 13.05 | 2.61 | +0.4 (+3.16%) | 11,376 |
| 6 Nov 2007 | INR | 13 | 13.39 | 12.6 | 12.65 | 2.53 | -0.6 (-4.53%) | 6,327 |
| 5 Nov 2007 | INR | 13.15 | 13.3 | 13 | 13.25 | 2.65 | +0.34 (+2.63%) | 17,253 |
| 2 Nov 2007 | INR | 14.5 | 14.5 | 12.75 | 12.91 | 2.582 | -0.25 (-1.90%) | 9,432 |
| 1 Nov 2007 | INR | 13.07 | 13.45 | 13.04 | 13.16 | 2.632 | -0.11 (-0.83%) | 21,059 |
| 31 Oct 2007 | INR | 13.1 | 13.5 | 13.1 | 13.27 | 2.654 | -0.04 (-0.30%) | 17,012 |
| 30 Oct 2007 | INR | 13.1 | 13.75 | 13.1 | 13.31 | 2.662 | -0.27 (-1.99%) | 13,420 |
| 29 Oct 2007 | INR | 13.56 | 13.8 | 13 | 13.58 | 2.716 | -0.22 (-1.59%) | 31,865 |
| 26 Oct 2007 | INR | 13.73 | 14.24 | 13.73 | 13.8 | 2.76 | -0.15 (-1.08%) | 14,633 |
| 25 Oct 2007 | INR | 13.56 | 14.25 | 13.56 | 13.95 | 2.79 | +0.1 (+0.72%) | 12,173 |
| 24 Oct 2007 | INR | 13.65 | 14.9 | 13.65 | 13.85 | 2.77 | -0.05 (-0.36%) | 6,980 |
| 23 Oct 2007 | INR | 13.7 | 14.18 | 13.7 | 13.9 | 2.78 | +0.25 (+1.83%) | 5,828 |
| 22 Oct 2007 | INR | 13.35 | 14.5 | 13.35 | 13.65 | 2.73 | -0.11 (-0.80%) | 10,379 |
| 19 Oct 2007 | INR | 14 | 14.16 | 13.73 | 13.76 | 2.752 | -0.39 (-2.76%) | 20,585 |
| 18 Oct 2007 | INR | 14.1 | 14.4 | 14.1 | 14.15 | 2.83 | +0.14 (+1.00%) | 10,640 |
| 17 Oct 2007 | INR | 13.75 | 14.1 | 13.75 | 14.01 | 2.802 | -0.09 (-0.64%) | 15,107 |
| 16 Oct 2007 | INR | 13.35 | 14.35 | 13.35 | 14.1 | 2.82 | +0.58 (+4.29%) | 11,789 |
| 15 Oct 2007 | INR | 12.75 | 14.5 | 12.75 | 13.52 | 2.704 | -0.13 (-0.95%) | 17,026 |
| 12 Oct 2007 | INR | 16 | 16 | 12.3 | 13.65 | 2.73 | -0.35 (-2.50%) | 18,346 |
| 11 Oct 2007 | INR | 14.02 | 14.45 | 13.65 | 14 | 2.8 | -0.21 (-1.48%) | 15,710 |
| 10 Oct 2007 | INR | 14.02 | 14.49 | 14.02 | 14.21 | 2.842 | +0.14 (+1.00%) | 14,801 |
| 9 Oct 2007 | INR | 12.76 | 14.38 | 12.76 | 14.07 | 2.814 | -0.02 (-0.14%) | 8,301 |
| 8 Oct 2007 | INR | 14.05 | 14.39 | 13.76 | 14.09 | 2.818 | -0.24 (-1.67%) | 10,235 |
| 5 Oct 2007 | INR | 14.5 | 14.65 | 14.2 | 14.33 | 2.866 | +0.02 (+0.14%) | 18,515 |
| 4 Oct 2007 | INR | 14.05 | 14.75 | 14.02 | 14.31 | 2.862 | +0.01 (+0.07%) | 27,309 |
| 3 Oct 2007 | INR | 14.8 | 15 | 14.29 | 14.3 | 2.86 | -0.2 (-1.38%) | 34,740 |
| 1 Oct 2007 | INR | 14.2 | 14.68 | 14 | 14.5 | 2.9 | +0.4 (+2.84%) | 36,191 |
| 28 Sep 2007 | INR | 14.75 | 14.75 | 14 | 14.1 | 2.82 | +0.03 (+0.21%) | 21,775 |
| 27 Sep 2007 | INR | 14.75 | 14.75 | 13.94 | 14.07 | 2.814 | -0.02 (-0.14%) | 62,534 |
| 26 Sep 2007 | INR | 14.01 | 14.48 | 13.85 | 14.09 | 2.818 | +0.02 (+0.14%) | 69,357 |
