| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jul 2007 | INR | 15.9 | 16.1 | 15.7 | 15.75 | 15.75 | -0.1 (-0.63%) | 123,288 |
| 18 Jul 2007 | INR | 15.6 | 16.15 | 15.6 | 15.85 | 15.85 | +0.15 (+0.96%) | 291,670 |
| 17 Jul 2007 | INR | 16 | 16.05 | 15.65 | 15.7 | 15.7 | -0.15 (-0.95%) | 127,394 |
| 16 Jul 2007 | INR | 16.2 | 16.2 | 15.8 | 15.85 | 15.85 | -0.05 (-0.31%) | 127,296 |
| 13 Jul 2007 | INR | 16.35 | 16.35 | 15.8 | 15.9 | 15.9 | -0.2 (-1.24%) | 262,661 |
| 12 Jul 2007 | INR | 16.2 | 16.4 | 15.9 | 16.1 | 16.1 | +0.2 (+1.26%) | 380,255 |
| 11 Jul 2007 | INR | 15.8 | 16 | 15.6 | 15.9 | 15.9 | +0.05 (+0.32%) | 219,454 |
| 10 Jul 2007 | INR | 16 | 16.3 | 15.8 | 15.85 | 15.85 | -0.1 (-0.63%) | 310,158 |
| 9 Jul 2007 | INR | 16.1 | 16.2 | 15.85 | 15.95 | 15.95 | +0.05 (+0.31%) | 225,594 |
| 6 Jul 2007 | INR | 16 | 16.25 | 15.7 | 15.9 | 15.9 | -0.1 (-0.63%) | 313,498 |
| 5 Jul 2007 | INR | 16.2 | 16.4 | 15.85 | 16 | 16 | -0.1 (-0.62%) | 272,782 |
| 4 Jul 2007 | INR | 15.9 | 16.6 | 15.6 | 16.1 | 16.1 | +0.25 (+1.58%) | 727,824 |
| 3 Jul 2007 | INR | 16.45 | 16.55 | 15.75 | 15.85 | 15.85 | -0.25 (-1.55%) | 328,688 |
| 2 Jul 2007 | INR | 16.6 | 16.75 | 16 | 16.1 | 16.1 | -0.25 (-1.53%) | 970,293 |
| 29 Jun 2007 | INR | 15.05 | 16.9 | 14.9 | 16.35 | 16.35 | +1.3 (+8.64%) | 4,086,756 |
| 28 Jun 2007 | INR | 15.65 | 15.75 | 15 | 15.05 | 15.05 | -0.35 (-2.27%) | 558,380 |
| 27 Jun 2007 | INR | 15.55 | 15.6 | 15.35 | 15.4 | 15.4 | -0.15 (-0.96%) | 158,745 |
| 26 Jun 2007 | INR | 15.7 | 15.7 | 15.55 | 15.55 | 15.55 | -0.05 (-0.32%) | 191,673 |
| 25 Jun 2007 | INR | 15.6 | 15.75 | 15.55 | 15.6 | 15.6 | 0.0 (0.0%) | 164,102 |
| 22 Jun 2007 | INR | 15.6 | 15.85 | 15.55 | 15.6 | 15.6 | +0.05 (+0.32%) | 256,467 |
| 21 Jun 2007 | INR | 15.6 | 16.25 | 15.5 | 15.55 | 15.55 | 0.0 (0.0%) | 866,854 |
| 20 Jun 2007 | INR | 15.5 | 16.2 | 15.4 | 15.55 | 15.55 | +0.2 (+1.30%) | 908,719 |
| 19 Jun 2007 | INR | 15.85 | 16.55 | 15.25 | 15.35 | 15.35 | -0.15 (-0.97%) | 2,207,859 |
| 18 Jun 2007 | INR | 16.7 | 16.9 | 15.5 | 15.5 | 15.5 | -1.2 (-7.19%) | 590,865 |
| 15 Jun 2007 | INR | 17 | 17.1 | 16.6 | 16.7 | 16.7 | -0.15 (-0.89%) | 144,646 |
| 14 Jun 2007 | INR | 17 | 17.05 | 16.75 | 16.85 | 16.85 | 0.0 (0.0%) | 118,919 |
| 13 Jun 2007 | INR | 16.85 | 17.55 | 16.6 | 16.85 | 16.85 | -0.15 (-0.88%) | 254,003 |
| 12 Jun 2007 | INR | 17.5 | 17.6 | 16.8 | 17 | 17 | -0.45 (-2.58%) | 295,145 |
| 11 Jun 2007 | INR | 18.5 | 18.85 | 17.35 | 17.45 | 17.45 | -0.25 (-1.41%) | 431,575 |
| 8 Jun 2007 | INR | 17.8 | 19.95 | 17.55 | 17.7 | 17.7 | +0.15 (+0.85%) | 5,419,073 |
