| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2007 | INR | 47.9 | 49.6 | 46.5 | 48.95 | 24.475 | +1.7 (+3.60%) | 103,224 |
| 10 Jul 2007 | INR | 46.95 | 47.25 | 45 | 47.25 | 23.625 | +2.25 (+5%) | 60,347 |
| 9 Jul 2007 | INR | 46.85 | 46.85 | 44.7 | 45 | 22.5 | +0.2 (+0.45%) | 17,628 |
| 6 Jul 2007 | INR | 47.5 | 47.7 | 44.15 | 44.8 | 22.4 | -0.65 (-1.43%) | 32,788 |
| 5 Jul 2007 | INR | 47.45 | 47.5 | 44.25 | 45.45 | 22.725 | -1.1 (-2.36%) | 16,434 |
| 4 Jul 2007 | INR | 48.65 | 49.25 | 45.15 | 46.55 | 23.275 | -0.4 (-0.85%) | 48,703 |
| 3 Jul 2007 | INR | 46.25 | 46.95 | 44 | 46.95 | 23.475 | +2.2 (+4.92%) | 26,147 |
| 2 Jul 2007 | INR | 43.95 | 44.75 | 43.95 | 44.75 | 22.375 | +2.1 (+4.92%) | 25,510 |
| 29 Jun 2007 | INR | 45 | 45.35 | 42.6 | 42.65 | 21.325 | -2.15 (-4.80%) | 40,205 |
| 28 Jun 2007 | INR | 46.9 | 46.9 | 44.35 | 44.8 | 22.4 | -1.3 (-2.82%) | 25,950 |
| 27 Jun 2007 | INR | 47.55 | 47.65 | 45.3 | 46.1 | 23.05 | +0.7 (+1.54%) | 92,598 |
| 26 Jun 2007 | INR | 45.4 | 45.4 | 44.8 | 45.4 | 22.7 | +2.15 (+4.97%) | 16,202 |
| 25 Jun 2007 | INR | 42.4 | 43.25 | 42 | 43.25 | 21.625 | +2.05 (+4.98%) | 32,317 |
| 22 Jun 2007 | INR | 38.25 | 41.2 | 38.25 | 41.2 | 20.6 | +1.95 (+4.97%) | 11,266 |
| 21 Jun 2007 | INR | 39 | 39.7 | 38.9 | 39.25 | 19.625 | +0.25 (+0.64%) | 12,593 |
| 20 Jun 2007 | INR | 38.65 | 39.6 | 38.65 | 39 | 19.5 | +0.85 (+2.23%) | 7,100 |
| 19 Jun 2007 | INR | 38.8 | 39.6 | 38.15 | 38.15 | 19.075 | -0.85 (-2.18%) | 5,166 |
| 18 Jun 2007 | INR | 38.8 | 39.35 | 38 | 39 | 19.5 | +1 (+2.63%) | 15,515 |
| 15 Jun 2007 | INR | 38.25 | 38.7 | 37.8 | 38 | 19 | +0.1 (+0.26%) | 8,823 |
| 14 Jun 2007 | INR | 38.1 | 38.55 | 37.5 | 37.9 | 18.95 | -0.3 (-0.79%) | 7,242 |
| 13 Jun 2007 | INR | 37.1 | 39.4 | 37.1 | 38.2 | 19.1 | -0.8 (-2.05%) | 12,829 |
| 12 Jun 2007 | INR | 40 | 40.45 | 37.5 | 39 | 19.5 | +0.75 (+1.96%) | 10,112 |
| 11 Jun 2007 | INR | 38.8 | 40 | 38.25 | 38.25 | 19.125 | -0.1 (-0.26%) | 19,115 |
| 8 Jun 2007 | INR | 37.25 | 39.2 | 37.25 | 38.35 | 19.175 | -0.15 (-0.39%) | 9,225 |
| 7 Jun 2007 | INR | 38.6 | 39.7 | 38.35 | 38.5 | 19.25 | -0.2 (-0.52%) | 11,475 |
| 6 Jun 2007 | INR | 41.5 | 41.5 | 38.4 | 38.7 | 19.35 | -1.05 (-2.64%) | 15,422 |
| 5 Jun 2007 | INR | 42 | 42 | 39.35 | 39.75 | 19.875 | -0.15 (-0.38%) | 12,726 |
| 4 Jun 2007 | INR | 42.85 | 42.85 | 39.8 | 39.9 | 19.95 | +0.15 (+0.38%) | 11,140 |
| 31 May 2007 | INR | 40.95 | 40.95 | 39.75 | 39.75 | 19.875 | -0.4 (-1.00%) | 9,111 |
| 30 May 2007 | INR | 40.2 | 40.95 | 40.1 | 40.15 | 20.075 | +0.15 (+0.38%) | 8,184 |
