| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2007 | INR | 14.8 | 15.1 | 14.45 | 14.85 | 14.85 | +0.1 (+0.68%) | 30,618 |
| 8 Nov 2007 | INR | 14.5 | 14.8 | 14 | 14.75 | 14.75 | +0.25 (+1.72%) | 75,043 |
| 7 Nov 2007 | INR | 13.2 | 15.1 | 13.2 | 14.5 | 14.5 | -0.1 (-0.68%) | 91,353 |
| 6 Nov 2007 | INR | 15.55 | 15.55 | 14.35 | 14.6 | 14.6 | -0.65 (-4.26%) | 152,797 |
| 5 Nov 2007 | INR | 15.75 | 15.75 | 14.35 | 15.25 | 15.25 | +0.6 (+4.10%) | 163,361 |
| 2 Nov 2007 | INR | 14.95 | 15.4 | 14.6 | 14.65 | 14.65 | +0.2 (+1.38%) | 114,618 |
| 1 Nov 2007 | INR | 15.35 | 15.5 | 14.05 | 14.45 | 14.45 | -0.45 (-3.02%) | 196,037 |
| 31 Oct 2007 | INR | 15.1 | 15.3 | 14.05 | 14.9 | 14.9 | -0.55 (-3.56%) | 132,689 |
| 30 Oct 2007 | INR | 15.8 | 16 | 15.2 | 15.45 | 15.45 | -0.35 (-2.22%) | 74,112 |
| 29 Oct 2007 | INR | 16.45 | 16.45 | 15.55 | 15.8 | 15.8 | 0.0 (0.0%) | 127,844 |
| 26 Oct 2007 | INR | 15.3 | 16.2 | 15.3 | 15.8 | 15.8 | +0.15 (+0.96%) | 114,037 |
| 25 Oct 2007 | INR | 15.7 | 16.3 | 15.6 | 15.65 | 15.65 | -0.25 (-1.57%) | 100,838 |
| 24 Oct 2007 | INR | 15.95 | 16.6 | 15 | 15.9 | 15.9 | 0.0 (0.0%) | 160,676 |
| 23 Oct 2007 | INR | 15.05 | 16.1 | 15.05 | 15.9 | 15.9 | +0.8 (+5.30%) | 77,873 |
| 22 Oct 2007 | INR | 14.5 | 15.45 | 14.5 | 15.1 | 15.1 | 0.0 (0.0%) | 44,229 |
| 19 Oct 2007 | INR | 16.6 | 16.6 | 14.8 | 15.1 | 15.1 | -0.2 (-1.31%) | 154,342 |
| 18 Oct 2007 | INR | 16.5 | 18 | 15 | 15.3 | 15.3 | -1.2 (-7.27%) | 158,187 |
| 17 Oct 2007 | INR | 15.45 | 17 | 15 | 16.5 | 16.5 | +0.35 (+2.17%) | 195,091 |
| 16 Oct 2007 | INR | 16.65 | 16.65 | 16.15 | 16.15 | 16.15 | -0.55 (-3.29%) | 103,734 |
| 15 Oct 2007 | INR | 17 | 17 | 16.4 | 16.7 | 16.7 | +0.05 (+0.30%) | 135,262 |
| 12 Oct 2007 | INR | 16.65 | 17.1 | 16.15 | 16.65 | 16.65 | 0.0 (0.0%) | 187,666 |
| 11 Oct 2007 | INR | 17.1 | 17.35 | 16.5 | 16.65 | 16.65 | -0.75 (-4.31%) | 54,209 |
| 10 Oct 2007 | INR | 17.25 | 17.7 | 17.1 | 17.4 | 17.4 | +0.2 (+1.16%) | 331,107 |
| 9 Oct 2007 | INR | 16.3 | 17.35 | 16 | 17.2 | 17.2 | +0.2 (+1.18%) | 133,440 |
| 8 Oct 2007 | INR | 17.95 | 17.95 | 16.1 | 17 | 17 | -0.65 (-3.68%) | 222,166 |
| 5 Oct 2007 | INR | 18.4 | 18.6 | 17.5 | 17.65 | 17.65 | -0.55 (-3.02%) | 386,485 |
| 4 Oct 2007 | INR | 17.2 | 18.3 | 17.15 | 18.2 | 18.2 | +0.85 (+4.90%) | 372,219 |
| 3 Oct 2007 | INR | 18.3 | 18.8 | 17.2 | 17.35 | 17.35 | -0.6 (-3.34%) | 413,718 |
| 1 Oct 2007 | INR | 17.95 | 18.5 | 17.2 | 17.95 | 17.95 | +0.2 (+1.13%) | 332,917 |
| 28 Sep 2007 | INR | 18.2 | 18.3 | 17.3 | 17.75 | 17.75 | +0.1 (+0.57%) | 320,310 |
