| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jul 2007 | INR | 27.35 | 27.9 | 25.6 | 26.6 | 26.6 | -0.85 (-3.10%) | 209,991 |
| 17 Jul 2007 | INR | 28 | 28 | 27.15 | 27.45 | 27.45 | +0.45 (+1.67%) | 259,566 |
| 16 Jul 2007 | INR | 28 | 28 | 26.1 | 27 | 27 | +1 (+3.85%) | 254,448 |
| 13 Jul 2007 | INR | 26.05 | 27.1 | 25.5 | 26 | 26 | +0.45 (+1.76%) | 292,401 |
| 12 Jul 2007 | INR | 23.3 | 25.55 | 22.9 | 25.55 | 25.55 | +2.35 (+10.13%) | 260,722 |
| 11 Jul 2007 | INR | 23.8 | 23.8 | 22.25 | 23.2 | 23.2 | +0.05 (+0.22%) | 86,774 |
| 10 Jul 2007 | INR | 23 | 24.2 | 22.85 | 23.15 | 23.15 | -0.25 (-1.07%) | 90,523 |
| 9 Jul 2007 | INR | 22.6 | 24 | 22.6 | 23.4 | 23.4 | +1.35 (+6.12%) | 142,576 |
| 6 Jul 2007 | INR | 23 | 23.3 | 21.85 | 22.05 | 22.05 | +0.05 (+0.23%) | 152,814 |
| 5 Jul 2007 | INR | 22 | 22.8 | 21.25 | 22 | 22 | +0.05 (+0.23%) | 117,023 |
| 4 Jul 2007 | INR | 21 | 21.95 | 20.35 | 21.95 | 21.95 | +0.95 (+4.52%) | 85,058 |
| 3 Jul 2007 | INR | 20.7 | 21.1 | 20.05 | 21 | 21 | +0.95 (+4.74%) | 133,243 |
| 2 Jul 2007 | INR | 20.9 | 21 | 20.05 | 20.05 | 20.05 | -0.6 (-2.91%) | 142,225 |
| 29 Jun 2007 | INR | 22.3 | 22.3 | 20.5 | 20.65 | 20.65 | -0.75 (-3.50%) | 114,183 |
| 28 Jun 2007 | INR | 20.9 | 21.4 | 20.75 | 21.4 | 21.4 | +1.1 (+5.42%) | 199,594 |
| 27 Jun 2007 | INR | 21 | 21.2 | 20.3 | 20.3 | 20.3 | -0.5 (-2.40%) | 109,756 |
| 26 Jun 2007 | INR | 21.2 | 21.6 | 20.65 | 20.8 | 20.8 | 0.0 (0.0%) | 78,751 |
| 25 Jun 2007 | INR | 20.7 | 21.2 | 20.55 | 20.8 | 20.8 | +0.3 (+1.46%) | 87,939 |
| 22 Jun 2007 | INR | 20.8 | 20.8 | 20 | 20.5 | 20.5 | +0.25 (+1.23%) | 92,383 |
| 21 Jun 2007 | INR | 19.75 | 20.5 | 19.4 | 20.25 | 20.25 | +0.25 (+1.25%) | 130,314 |
| 20 Jun 2007 | INR | 19.55 | 20.2 | 19.5 | 20 | 20 | 0.0 (0.0%) | 85,315 |
| 19 Jun 2007 | INR | 19.7 | 20.4 | 18.5 | 20 | 20 | +0.7 (+3.63%) | 367,427 |
| 18 Jun 2007 | INR | 20 | 20 | 19.3 | 19.3 | 19.3 | +0.1 (+0.52%) | 127,661 |
| 15 Jun 2007 | INR | 19.8 | 19.8 | 19.05 | 19.2 | 19.2 | 0.0 (0.0%) | 172,058 |
| 14 Jun 2007 | INR | 19.25 | 19.7 | 18.95 | 19.2 | 19.2 | +0.15 (+0.79%) | 227,085 |
| 13 Jun 2007 | INR | 19.45 | 19.7 | 19.05 | 19.05 | 19.05 | 0.0 (0.0%) | 96,171 |
| 12 Jun 2007 | INR | 20 | 20 | 18.9 | 19.05 | 19.05 | -0.6 (-3.05%) | 103,373 |
| 11 Jun 2007 | INR | 20.45 | 20.65 | 19.5 | 19.65 | 19.65 | -0.35 (-1.75%) | 168,980 |
| 8 Jun 2007 | INR | 19.6 | 20.5 | 19.5 | 20 | 20 | 0.0 (0.0%) | 133,447 |
| 7 Jun 2007 | INR | 20.4 | 20.4 | 18.75 | 20 | 20 | +0.3 (+1.52%) | 93,815 |
