| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Oct 2007 | INR | 15.752 | 16.302 | 15.752 | 16.302 | 14.82 | +0.803 (+5.18%) | 18,590 |
| 26 Oct 2007 | INR | 15.147 | 15.796 | 15.147 | 15.499 | 14.09 | +0.198 (+1.29%) | 6,930 |
| 25 Oct 2007 | INR | 15.499 | 15.895 | 15.147 | 15.301 | 13.91 | +0.198 (+1.31%) | 6,855 |
| 24 Oct 2007 | INR | 15.499 | 15.895 | 15.004 | 15.103 | 13.73 | 0.0 (0.0%) | 5,060 |
| 23 Oct 2007 | INR | 14.949 | 15.499 | 14.949 | 15.103 | 13.73 | -0.044 (-0.29%) | 4,730 |
| 22 Oct 2007 | INR | 15.202 | 15.697 | 15.004 | 15.147 | 13.77 | +0.143 (+0.95%) | 1,514 |
| 19 Oct 2007 | INR | 14.553 | 15.004 | 14.553 | 15.004 | 13.64 | -0.297 (-1.94%) | 3,850 |
| 18 Oct 2007 | INR | 15.499 | 16.203 | 15.103 | 15.301 | 13.91 | -0.099 (-0.64%) | 3,740 |
| 17 Oct 2007 | INR | 16.005 | 16.005 | 15.004 | 15.4 | 14 | +0.154 (+1.01%) | 2,871 |
| 16 Oct 2007 | INR | 16.005 | 16.005 | 15.103 | 15.246 | 13.86 | -0.55 (-3.48%) | 4,070 |
| 15 Oct 2007 | INR | 15.598 | 16.148 | 15.598 | 15.796 | 14.36 | +0.341 (+2.21%) | 5,720 |
| 12 Oct 2007 | INR | 15.752 | 16.302 | 15.004 | 15.455 | 14.05 | -0.044 (-0.28%) | 6,559 |
| 11 Oct 2007 | INR | 15.95 | 15.95 | 15.345 | 15.499 | 14.09 | -0.506 (-3.16%) | 2,185 |
| 10 Oct 2007 | INR | 16.346 | 16.445 | 15.499 | 16.005 | 14.55 | -0.099 (-0.61%) | 6,934 |
| 9 Oct 2007 | INR | 16.247 | 16.247 | 15.499 | 16.104 | 14.64 | +0.352 (+2.23%) | 2,750 |
| 8 Oct 2007 | INR | 16.049 | 16.654 | 15.499 | 15.752 | 14.32 | -0.451 (-2.78%) | 9,389 |
| 5 Oct 2007 | INR | 16.104 | 16.797 | 16.005 | 16.203 | 14.73 | -0.044 (-0.27%) | 9,605 |
| 4 Oct 2007 | INR | 16.049 | 17.446 | 16.049 | 16.247 | 14.77 | -0.55 (-3.27%) | 10,721 |
| 3 Oct 2007 | INR | 16.247 | 17.204 | 16.247 | 16.797 | 15.27 | -0.308 (-1.80%) | 19,580 |
| 1 Oct 2007 | INR | 16.995 | 17.446 | 16.5 | 17.105 | 15.55 | -0.242 (-1.40%) | 11,123 |
| 28 Sep 2007 | INR | 17.699 | 17.897 | 16.797 | 17.347 | 15.77 | +0.297 (+1.74%) | 3,800 |
| 27 Sep 2007 | INR | 17.105 | 18.095 | 17.05 | 17.05 | 15.5 | -0.154 (-0.90%) | 8,250 |
| 26 Sep 2007 | INR | 17.897 | 17.996 | 16.797 | 17.204 | 15.64 | +0.055 (+0.32%) | 8,053 |
| 25 Sep 2007 | INR | 17.303 | 17.897 | 16.5 | 17.149 | 15.59 | -0.099 (-0.57%) | 7,819 |
| 24 Sep 2007 | INR | 17.996 | 17.996 | 16.995 | 17.248 | 15.68 | -0.748 (-4.16%) | 14,630 |
| 21 Sep 2007 | INR | 17.501 | 18.854 | 17.501 | 17.996 | 16.36 | -0.099 (-0.55%) | 6,050 |
| 20 Sep 2007 | INR | 17.897 | 19.096 | 17.897 | 18.095 | 16.45 | -0.704 (-3.74%) | 14,542 |
| 19 Sep 2007 | INR | 18.601 | 19.404 | 18.502 | 18.799 | 17.09 | +0.099 (+0.53%) | 32,435 |
| 18 Sep 2007 | INR | 17.996 | 18.997 | 17.6 | 18.7 | 17 | +0.297 (+1.61%) | 8,386 |
| 17 Sep 2007 | INR | 18.953 | 18.953 | 18.304 | 18.403 | 16.73 | -0.352 (-1.88%) | 9,680 |
