| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jul 2007 | INR | 21.15 | 22.5 | 20.85 | 22.2 | 22.2 | +1.4 (+6.73%) | 1,131,973 |
| 18 Jul 2007 | INR | 21 | 21.4 | 20.65 | 20.8 | 20.8 | -0.1 (-0.48%) | 542,194 |
| 17 Jul 2007 | INR | 21.4 | 21.45 | 20.8 | 20.9 | 20.9 | -0.2 (-0.95%) | 349,106 |
| 16 Jul 2007 | INR | 21.1 | 21.7 | 20.7 | 21.1 | 21.1 | +0.2 (+0.96%) | 377,951 |
| 13 Jul 2007 | INR | 21.9 | 21.9 | 20.75 | 20.9 | 20.9 | -0.3 (-1.42%) | 494,388 |
| 12 Jul 2007 | INR | 21 | 21.4 | 20.85 | 21.2 | 21.2 | +0.3 (+1.44%) | 278,885 |
| 11 Jul 2007 | INR | 20.65 | 20.95 | 20.3 | 20.9 | 20.9 | +0.2 (+0.97%) | 230,021 |
| 10 Jul 2007 | INR | 20.9 | 21 | 20.5 | 20.7 | 20.7 | -0.15 (-0.72%) | 277,177 |
| 9 Jul 2007 | INR | 21.8 | 21.9 | 20.8 | 20.85 | 20.85 | -0.55 (-2.57%) | 332,993 |
| 6 Jul 2007 | INR | 21.35 | 22.3 | 21.3 | 21.4 | 21.4 | +0.3 (+1.42%) | 559,200 |
| 5 Jul 2007 | INR | 21.55 | 21.6 | 20.75 | 21.1 | 21.1 | -0.45 (-2.09%) | 380,198 |
| 4 Jul 2007 | INR | 22.4 | 22.4 | 21.4 | 21.55 | 21.55 | -0.5 (-2.27%) | 353,217 |
| 3 Jul 2007 | INR | 22.55 | 22.8 | 22 | 22.05 | 22.05 | -0.2 (-0.90%) | 502,007 |
| 2 Jul 2007 | INR | 21.8 | 22.5 | 21.65 | 22.25 | 22.25 | +0.65 (+3.01%) | 762,071 |
| 29 Jun 2007 | INR | 21.4 | 21.85 | 20.9 | 21.6 | 21.6 | +0.8 (+3.85%) | 894,819 |
| 28 Jun 2007 | INR | 21.45 | 21.6 | 20.7 | 20.8 | 20.8 | -0.3 (-1.42%) | 533,093 |
| 27 Jun 2007 | INR | 21.25 | 22.1 | 21 | 21.1 | 21.1 | +0.2 (+0.96%) | 808,383 |
| 26 Jun 2007 | INR | 21.45 | 22.5 | 20.8 | 20.9 | 20.9 | +0.05 (+0.24%) | 1,115,301 |
| 25 Jun 2007 | INR | 22.6 | 23.35 | 20.15 | 20.85 | 20.85 | -1.5 (-6.71%) | 1,001,627 |
| 22 Jun 2007 | INR | 22 | 22.7 | 22 | 22.35 | 22.35 | +0.45 (+2.05%) | 544,405 |
| 21 Jun 2007 | INR | 22.8 | 22.8 | 21.3 | 21.9 | 21.9 | -0.75 (-3.31%) | 789,405 |
| 20 Jun 2007 | INR | 22.7 | 23.5 | 22.4 | 22.65 | 22.65 | -0.25 (-1.09%) | 866,587 |
| 19 Jun 2007 | INR | 22.7 | 23.65 | 22.2 | 22.9 | 22.9 | +0.9 (+4.09%) | 1,683,930 |
| 18 Jun 2007 | INR | 20.9 | 22 | 20.55 | 22 | 22 | +2 (+10%) | 2,301,354 |
| 15 Jun 2007 | INR | 20.25 | 20.35 | 19.8 | 20 | 20 | 0.0 (0.0%) | 612,620 |
| 14 Jun 2007 | INR | 20.15 | 20.4 | 19.8 | 20 | 20 | +0.1 (+0.50%) | 723,100 |
| 13 Jun 2007 | INR | 19.45 | 20.15 | 19.3 | 19.9 | 19.9 | +0.65 (+3.38%) | 1,219,850 |
| 12 Jun 2007 | INR | 18.65 | 19.65 | 18.55 | 19.25 | 19.25 | +0.6 (+3.22%) | 1,250,668 |
| 11 Jun 2007 | INR | 18.05 | 18.65 | 17.75 | 18.65 | 18.65 | +0.85 (+4.78%) | 552,766 |
| 8 Jun 2007 | INR | 17.45 | 18.2 | 17.4 | 17.8 | 17.8 | +0.2 (+1.14%) | 279,244 |
