| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2007 | INR | 19.5 | 19.5 | 19.4 | 19.5 | 3.9 | +0.9 (+4.84%) | 127,095 |
| 12 Oct 2007 | INR | 18 | 18.6 | 18 | 18.6 | 3.72 | +0.85 (+4.79%) | 176,926 |
| 11 Oct 2007 | INR | 16.6 | 17.75 | 16.5 | 17.75 | 3.55 | +0.8 (+4.72%) | 249,903 |
| 10 Oct 2007 | INR | 17.4 | 17.65 | 16.6 | 16.95 | 3.39 | -0.05 (-0.29%) | 180,993 |
| 9 Oct 2007 | INR | 17 | 17.25 | 16.1 | 17 | 3.4 | +0.2 (+1.19%) | 202,571 |
| 8 Oct 2007 | INR | 17.65 | 18.25 | 16.8 | 16.8 | 3.36 | -0.85 (-4.82%) | 218,722 |
| 5 Oct 2007 | INR | 18.4 | 18.7 | 17.55 | 17.65 | 3.53 | -0.4 (-2.22%) | 272,594 |
| 4 Oct 2007 | INR | 18.25 | 18.25 | 17.5 | 18.05 | 3.61 | -0.2 (-1.10%) | 159,893 |
| 3 Oct 2007 | INR | 18.2 | 18.7 | 17.55 | 18.25 | 3.65 | -0.05 (-0.27%) | 176,086 |
| 1 Oct 2007 | INR | 18.4 | 18.75 | 18.05 | 18.3 | 3.66 | -0.1 (-0.54%) | 148,870 |
| 28 Sep 2007 | INR | 18.2 | 19 | 18 | 18.4 | 3.68 | -0.4 (-2.13%) | 179,657 |
| 27 Sep 2007 | INR | 18.7 | 19 | 18.05 | 18.8 | 3.76 | +0.65 (+3.58%) | 259,400 |
| 26 Sep 2007 | INR | 18.7 | 18.9 | 18 | 18.15 | 3.63 | -0.55 (-2.94%) | 147,290 |
| 25 Sep 2007 | INR | 19.1 | 19.4 | 18.15 | 18.7 | 3.74 | -0.4 (-2.09%) | 153,916 |
| 24 Sep 2007 | INR | 19.95 | 19.95 | 18.7 | 19.1 | 3.82 | -0.3 (-1.55%) | 255,687 |
| 21 Sep 2007 | INR | 19.9 | 20.5 | 19.05 | 19.4 | 3.88 | -0.45 (-2.27%) | 248,202 |
| 20 Sep 2007 | INR | 20.45 | 20.45 | 19 | 19.85 | 3.97 | +0.35 (+1.79%) | 631,809 |
| 19 Sep 2007 | INR | 19.5 | 19.5 | 19.5 | 19.5 | 3.9 | +0.9 (+4.84%) | 136,119 |
| 18 Sep 2007 | INR | 18.25 | 18.6 | 17.45 | 18.6 | 3.72 | +0.85 (+4.79%) | 175,280 |
| 17 Sep 2007 | INR | 18.75 | 18.75 | 17.55 | 17.75 | 3.55 | -0.5 (-2.74%) | 114,089 |
| 14 Sep 2007 | INR | 18.85 | 19.35 | 18 | 18.25 | 3.65 | -0.55 (-2.93%) | 299,063 |
| 13 Sep 2007 | INR | 18.9 | 19.4 | 18.5 | 18.8 | 3.76 | -0.1 (-0.53%) | 135,515 |
| 12 Sep 2007 | INR | 19.45 | 19.8 | 18.9 | 18.9 | 3.78 | 0.0 (0.0%) | 230,044 |
| 11 Sep 2007 | INR | 19 | 19.7 | 18.55 | 18.9 | 3.78 | +0.05 (+0.27%) | 238,125 |
| 10 Sep 2007 | INR | 18.05 | 19.25 | 18 | 18.85 | 3.77 | +0.05 (+0.27%) | 218,100 |
| 7 Sep 2007 | INR | 19.5 | 19.9 | 18.6 | 18.8 | 3.76 | -0.7 (-3.59%) | 246,560 |
| 6 Sep 2007 | INR | 19.9 | 20.2 | 18.55 | 19.5 | 3.9 | +0.25 (+1.30%) | 392,432 |
| 5 Sep 2007 | INR | 19.2 | 19.25 | 18.5 | 19.25 | 3.85 | +0.9 (+4.90%) | 366,883 |
| 4 Sep 2007 | INR | 18.35 | 18.35 | 17.75 | 18.35 | 3.67 | +0.85 (+4.86%) | 303,502 |
| 3 Sep 2007 | INR | 17.3 | 17.5 | 16.6 | 17.5 | 3.5 | +0.79 (+4.73%) | 134,352 |
