| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2007 | INR | 26.6 | 27.6 | 25.5 | 27.6 | 27.6 | +1.3 (+4.94%) | 456,259 |
| 15 Oct 2007 | INR | 25.5 | 26.3 | 24.55 | 26.3 | 26.3 | +1.25 (+4.99%) | 378,617 |
| 12 Oct 2007 | INR | 23.55 | 25.2 | 23.5 | 25.05 | 25.05 | +1.05 (+4.38%) | 349,466 |
| 11 Oct 2007 | INR | 24.35 | 24.35 | 23.1 | 24 | 24 | -0.05 (-0.21%) | 134,115 |
| 10 Oct 2007 | INR | 23.85 | 24.2 | 22.6 | 24.05 | 24.05 | +1 (+4.34%) | 595,507 |
| 9 Oct 2007 | INR | 22.9 | 24 | 22.85 | 23.05 | 23.05 | -0.95 (-3.96%) | 377,418 |
| 8 Oct 2007 | INR | 25.25 | 25.25 | 24 | 24 | 24 | -1.25 (-4.95%) | 36,546 |
| 5 Oct 2007 | INR | 25 | 25.9 | 24 | 25.25 | 25.25 | +0.5 (+2.02%) | 342,658 |
| 4 Oct 2007 | INR | 24.5 | 25.1 | 23.1 | 24.75 | 24.75 | +0.8 (+3.34%) | 600,121 |
| 3 Oct 2007 | INR | 23.85 | 24.5 | 22.4 | 23.95 | 23.95 | +0.6 (+2.57%) | 735,079 |
| 1 Oct 2007 | INR | 22.9 | 23.4 | 22.45 | 23.35 | 23.35 | +1.05 (+4.71%) | 510,006 |
| 28 Sep 2007 | INR | 23.1 | 23.4 | 22.1 | 22.3 | 22.3 | 0.0 (0.0%) | 383,018 |
| 27 Sep 2007 | INR | 21.45 | 22.3 | 21.45 | 22.3 | 22.3 | +1.05 (+4.94%) | 485,220 |
| 26 Sep 2007 | INR | 21.35 | 21.35 | 20.2 | 21.25 | 21.25 | +1 (+4.94%) | 155,210 |
| 25 Sep 2007 | INR | 20.15 | 20.55 | 19.6 | 20.25 | 20.25 | +0.65 (+3.32%) | 192,115 |
| 24 Sep 2007 | INR | 20.9 | 20.9 | 19.5 | 19.6 | 19.6 | -0.75 (-3.69%) | 90,603 |
| 21 Sep 2007 | INR | 20.75 | 21 | 20.2 | 20.35 | 20.35 | -0.4 (-1.93%) | 48,062 |
| 20 Sep 2007 | INR | 21.4 | 21.4 | 20.5 | 20.75 | 20.75 | -0.25 (-1.19%) | 95,094 |
| 19 Sep 2007 | INR | 20.9 | 21.65 | 20.6 | 21 | 21 | +0.35 (+1.69%) | 251,962 |
| 18 Sep 2007 | INR | 20.45 | 21.2 | 20.05 | 20.65 | 20.65 | +0.35 (+1.72%) | 101,187 |
| 17 Sep 2007 | INR | 21 | 21 | 20 | 20.3 | 20.3 | -0.55 (-2.64%) | 84,483 |
| 14 Sep 2007 | INR | 22 | 22.1 | 20.85 | 20.85 | 20.85 | -1.05 (-4.79%) | 154,221 |
| 13 Sep 2007 | INR | 22.5 | 22.5 | 21 | 21.9 | 21.9 | +0.2 (+0.92%) | 196,907 |
| 12 Sep 2007 | INR | 23.25 | 23.7 | 21.65 | 21.7 | 21.7 | -1.05 (-4.62%) | 203,264 |
| 11 Sep 2007 | INR | 22.3 | 24.05 | 22.1 | 22.75 | 22.75 | +0.85 (+3.88%) | 559,060 |
| 10 Sep 2007 | INR | 20 | 22.45 | 20 | 21.9 | 21.9 | +1.45 (+7.09%) | 525,451 |
| 7 Sep 2007 | INR | 19.5 | 21.1 | 19.35 | 20.45 | 20.45 | +1.25 (+6.51%) | 507,995 |
| 6 Sep 2007 | INR | 19.45 | 19.5 | 18.8 | 19.2 | 19.2 | +0.25 (+1.32%) | 136,967 |
| 5 Sep 2007 | INR | 18.4 | 19 | 18 | 18.95 | 18.95 | +0.85 (+4.70%) | 207,481 |
| 4 Sep 2007 | INR | 18.45 | 18.5 | 17.9 | 18.1 | 18.1 | +0.15 (+0.84%) | 299,960 |
