| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Oct 2007 | INR | 16 | 16.95 | 15.1 | 16 | 16 | -0.5 (-3.03%) | 10,237 |
| 26 Oct 2007 | INR | 17.2 | 17.2 | 16.05 | 16.5 | 16.5 | -0.3 (-1.79%) | 3,936 |
| 25 Oct 2007 | INR | 17.25 | 17.9 | 16.5 | 16.8 | 16.8 | -0.3 (-1.75%) | 5,156 |
| 24 Oct 2007 | INR | 15 | 17.6 | 14.75 | 17.1 | 17.1 | +1.8 (+11.76%) | 13,914 |
| 23 Oct 2007 | INR | 12 | 16.15 | 12 | 15.3 | 15.3 | +0.3 (+2%) | 7,440 |
| 22 Oct 2007 | INR | 14.85 | 16 | 14.85 | 15 | 15 | -0.5 (-3.23%) | 3,046 |
| 19 Oct 2007 | INR | 16 | 16.9 | 14.65 | 15.5 | 15.5 | -1 (-6.06%) | 8,132 |
| 18 Oct 2007 | INR | 16.6 | 16.85 | 15.8 | 16.5 | 16.5 | +0.3 (+1.85%) | 4,592 |
| 17 Oct 2007 | INR | 14.1 | 16.9 | 14.1 | 16.2 | 16.2 | -0.1 (-0.61%) | 2,560 |
| 16 Oct 2007 | INR | 16.25 | 16.4 | 16 | 16.3 | 16.3 | +0.15 (+0.93%) | 6,383 |
| 15 Oct 2007 | INR | 16.15 | 17 | 16.1 | 16.15 | 16.15 | -0.35 (-2.12%) | 5,721 |
| 12 Oct 2007 | INR | 16.75 | 17 | 13.5 | 16.5 | 16.5 | -0.05 (-0.30%) | 4,310 |
| 11 Oct 2007 | INR | 16.6 | 17 | 16.5 | 16.55 | 16.55 | -0.45 (-2.65%) | 2,117 |
| 10 Oct 2007 | INR | 16.65 | 17 | 16.65 | 17 | 17 | +0.2 (+1.19%) | 3,592 |
| 9 Oct 2007 | INR | 19.5 | 19.5 | 16.5 | 16.8 | 16.8 | -0.2 (-1.18%) | 12,343 |
| 8 Oct 2007 | INR | 17.5 | 17.95 | 16.2 | 17 | 17 | -0.7 (-3.95%) | 12,350 |
| 5 Oct 2007 | INR | 19.1 | 19.1 | 17.7 | 17.7 | 17.7 | -1.8 (-9.23%) | 7,305 |
| 4 Oct 2007 | INR | 17.65 | 19.5 | 17.65 | 19.5 | 19.5 | +1.5 (+8.33%) | 13,729 |
| 3 Oct 2007 | INR | 18.1 | 18.75 | 18 | 18 | 18 | -0.1 (-0.55%) | 12,194 |
| 1 Oct 2007 | INR | 18 | 18.3 | 17.8 | 18.1 | 18.1 | +0.55 (+3.13%) | 7,333 |
| 28 Sep 2007 | INR | 18 | 18.5 | 17.2 | 17.55 | 17.55 | -0.8 (-4.36%) | 18,017 |
| 27 Sep 2007 | INR | 16.7 | 19 | 16.7 | 18.35 | 18.35 | +0.35 (+1.94%) | 8,228 |
| 26 Sep 2007 | INR | 18.65 | 18.65 | 17.8 | 18 | 18 | +0.25 (+1.41%) | 9,447 |
| 25 Sep 2007 | INR | 17.95 | 18.2 | 17.4 | 17.75 | 17.75 | +0.3 (+1.72%) | 4,151 |
| 24 Sep 2007 | INR | 17.5 | 18.1 | 17.1 | 17.45 | 17.45 | -0.55 (-3.06%) | 9,510 |
| 21 Sep 2007 | INR | 18.05 | 18.7 | 17.6 | 18 | 18 | -0.15 (-0.83%) | 9,242 |
| 20 Sep 2007 | INR | 18.9 | 18.9 | 17.85 | 18.15 | 18.15 | -0.6 (-3.20%) | 7,307 |
| 19 Sep 2007 | INR | 20.4 | 20.4 | 18.25 | 18.75 | 18.75 | -0.9 (-4.58%) | 19,826 |
| 18 Sep 2007 | INR | 19.3 | 19.65 | 17 | 19.65 | 19.65 | +0.7 (+3.69%) | 10,442 |
| 17 Sep 2007 | INR | 18.5 | 19 | 18.15 | 18.95 | 18.95 | -0.1 (-0.52%) | 10,528 |
