| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Oct 2007 | INR | 15.5 | 16.85 | 15.45 | 16.4 | 16.4 | +0.15 (+0.92%) | 4,555 |
| 3 Oct 2007 | INR | 17.2 | 17.65 | 16.1 | 16.25 | 16.25 | -0.6 (-3.56%) | 4,806 |
| 1 Oct 2007 | INR | 15.3 | 16.85 | 15.3 | 16.85 | 16.85 | +0.8 (+4.98%) | 2,405 |
| 28 Sep 2007 | INR | 15.68 | 16.85 | 15.68 | 16.05 | 16.05 | -0.45 (-2.73%) | 1,301 |
| 27 Sep 2007 | INR | 15.72 | 17.3 | 15.72 | 16.5 | 16.5 | -0.04 (-0.24%) | 7,227 |
| 26 Sep 2007 | INR | 18.26 | 18.26 | 16.54 | 16.54 | 16.54 | -0.86 (-4.94%) | 4,110 |
| 25 Sep 2007 | INR | 16.85 | 17.5 | 16.85 | 17.4 | 17.4 | +0.53 (+3.14%) | 1,200 |
| 24 Sep 2007 | INR | 18 | 18 | 16.87 | 16.87 | 16.87 | -0.87 (-4.90%) | 2,101 |
| 21 Sep 2007 | INR | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | 0.0 (0.0%) | 300 |
| 20 Sep 2007 | INR | 17.11 | 17.9 | 16.85 | 17.74 | 17.74 | +0.01 (+0.06%) | 5,214 |
| 19 Sep 2007 | INR | 17.8 | 18 | 17.73 | 17.73 | 17.73 | -0.66 (-3.59%) | 401 |
| 18 Sep 2007 | INR | 17.3 | 18.75 | 17.2 | 18.39 | 18.39 | +0.34 (+1.88%) | 3,005 |
| 17 Sep 2007 | INR | 18.1 | 18.1 | 18.05 | 18.05 | 18.05 | -0.95 (-5%) | 701 |
| 14 Sep 2007 | INR | 18.53 | 19 | 18.53 | 19 | 19 | -0.51 (-2.61%) | 1,851 |
| 13 Sep 2007 | INR | 21 | 21 | 19.44 | 19.51 | 19.51 | -1.24 (-5.98%) | 2,587 |
| 12 Sep 2007 | INR | 20.76 | 20.76 | 19.5 | 20.75 | 20.75 | +0.97 (+4.90%) | 18,420 |
| 11 Sep 2007 | INR | 19.5 | 19.78 | 19.5 | 19.78 | 19.78 | +0.94 (+4.99%) | 11,251 |
| 10 Sep 2007 | INR | 18 | 18.84 | 17.6 | 18.84 | 18.84 | +1.71 (+9.98%) | 10,446 |
| 7 Sep 2007 | INR | 17.15 | 17.17 | 16.4 | 17.13 | 17.13 | +1.52 (+9.74%) | 3,879 |
| 6 Sep 2007 | INR | 15.2 | 15.61 | 15.2 | 15.61 | 15.61 | +0.81 (+5.47%) | 5,253 |
| 5 Sep 2007 | INR | 14.9 | 15.15 | 14.75 | 14.8 | 14.8 | +0.37 (+2.56%) | 11,550 |
| 4 Sep 2007 | INR | 14.8 | 15.69 | 14.43 | 14.43 | 14.43 | -0.52 (-3.48%) | 1,127 |
| 3 Sep 2007 | INR | 14 | 14.95 | 13.75 | 14.95 | 14.95 | +0.71 (+4.99%) | 1,499 |
| 31 Aug 2007 | INR | 13.43 | 14.3 | 13.31 | 14.24 | 14.24 | +0.24 (+1.71%) | 2,826 |
| 30 Aug 2007 | INR | 14.95 | 14.95 | 14 | 14 | 14 | -0.45 (-3.11%) | 150 |
| 29 Aug 2007 | INR | 15.94 | 15.95 | 14.45 | 14.45 | 14.45 | -0.75 (-4.93%) | 303 |
| 28 Aug 2007 | INR | 15.22 | 15.22 | 15.2 | 15.2 | 15.2 | +0.7 (+4.83%) | 1,049 |
| 27 Aug 2007 | INR | 14.45 | 14.5 | 14.45 | 14.5 | 14.5 | +0.6 (+4.32%) | 301 |
| 24 Aug 2007 | INR | 13.22 | 13.9 | 13.22 | 13.9 | 13.9 | 0.0 (0.0%) | 1,550 |
| 23 Aug 2007 | INR | 13.9 | 13.9 | 13.5 | 13.9 | 13.9 | +0.4 (+2.96%) | 1,000 |
