| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Oct 2007 | INR | 16.3 | 16.3 | 15.55 | 16.25 | 16.25 | -0.05 (-0.31%) | 13,732 |
| 25 Oct 2007 | INR | 15.3 | 16.95 | 15.3 | 16.3 | 16.3 | -0.1 (-0.61%) | 18,472 |
| 24 Oct 2007 | INR | 15 | 17.25 | 15 | 16.4 | 16.4 | +1.4 (+9.33%) | 43,121 |
| 23 Oct 2007 | INR | 15 | 15.5 | 15 | 15 | 15 | +0.05 (+0.33%) | 6,849 |
| 22 Oct 2007 | INR | 13.6 | 15.9 | 13.6 | 14.95 | 14.95 | +0.15 (+1.01%) | 8,779 |
| 19 Oct 2007 | INR | 12.7 | 16 | 12.7 | 14.8 | 14.8 | -0.65 (-4.21%) | 24,412 |
| 18 Oct 2007 | INR | 14.2 | 16.7 | 14.2 | 15.45 | 15.45 | -0.05 (-0.32%) | 42,825 |
| 17 Oct 2007 | INR | 13.3 | 15.7 | 13 | 15.5 | 15.5 | +1.65 (+11.91%) | 40,716 |
| 16 Oct 2007 | INR | 14.5 | 14.5 | 13.55 | 13.85 | 13.85 | +0.2 (+1.47%) | 8,492 |
| 15 Oct 2007 | INR | 13.4 | 14 | 13.4 | 13.65 | 13.65 | -0.1 (-0.73%) | 7,971 |
| 12 Oct 2007 | INR | 13.75 | 14 | 13.5 | 13.75 | 13.75 | -0.15 (-1.08%) | 4,818 |
| 11 Oct 2007 | INR | 15 | 15 | 13.8 | 13.9 | 13.9 | -0.6 (-4.14%) | 5,710 |
| 10 Oct 2007 | INR | 15 | 16.8 | 14 | 14.5 | 14.5 | +0.5 (+3.57%) | 13,601 |
| 9 Oct 2007 | INR | 12.3 | 14.45 | 12.3 | 14 | 14 | +0.3 (+2.19%) | 5,612 |
| 8 Oct 2007 | INR | 14.25 | 14.4 | 13.7 | 13.7 | 13.7 | -0.65 (-4.53%) | 13,647 |
| 5 Oct 2007 | INR | 14.6 | 15.1 | 14.35 | 14.35 | 14.35 | -0.65 (-4.33%) | 7,800 |
| 4 Oct 2007 | INR | 15.6 | 15.6 | 14.8 | 15 | 15 | -0.8 (-5.06%) | 14,210 |
| 3 Oct 2007 | INR | 16.45 | 16.8 | 15.5 | 15.8 | 15.8 | +0.1 (+0.64%) | 40,920 |
| 1 Oct 2007 | INR | 15.7 | 16.5 | 15.3 | 15.7 | 15.7 | +0.2 (+1.29%) | 15,768 |
| 28 Sep 2007 | INR | 15.9 | 16.05 | 15.15 | 15.5 | 15.5 | +0.35 (+2.31%) | 31,775 |
| 27 Sep 2007 | INR | 15.7 | 16 | 14.1 | 15.15 | 15.15 | +0.75 (+5.21%) | 28,680 |
| 26 Sep 2007 | INR | 15.8 | 15.8 | 14.4 | 14.4 | 14.4 | -0.65 (-4.32%) | 22,883 |
| 25 Sep 2007 | INR | 16.15 | 17.9 | 15 | 15.05 | 15.05 | -0.3 (-1.95%) | 25,326 |
| 24 Sep 2007 | INR | 15.4 | 16.05 | 15.2 | 15.35 | 15.35 | +0.35 (+2.33%) | 23,318 |
| 21 Sep 2007 | INR | 15.9 | 15.95 | 15 | 15 | 15 | -0.9 (-5.66%) | 23,852 |
| 20 Sep 2007 | INR | 15.8 | 16.45 | 15.4 | 15.9 | 15.9 | +0.35 (+2.25%) | 33,459 |
| 19 Sep 2007 | INR | 17 | 17.5 | 15.45 | 15.55 | 15.55 | -0.65 (-4.01%) | 166,554 |
| 18 Sep 2007 | INR | 13.85 | 16.2 | 13.8 | 16.2 | 16.2 | +2.6 (+19.12%) | 375,456 |
| 17 Sep 2007 | INR | 13.85 | 13.85 | 13.35 | 13.6 | 13.6 | +0.5 (+3.82%) | 19,225 |
| 14 Sep 2007 | INR | 14.35 | 14.35 | 13 | 13.1 | 13.1 | -0.45 (-3.32%) | 34,505 |
