| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jul 2007 | INR | 8.55 | 8.95 | 8.1 | 8.69 | 4.345 | -0.56 (-6.05%) | 70,520 |
| 12 Jul 2007 | INR | 10.3 | 10.3 | 8.66 | 9.25 | 4.625 | +0.15 (+1.65%) | 61,040 |
| 11 Jul 2007 | INR | 9 | 9.95 | 8.5 | 9.1 | 4.55 | +0.5 (+5.81%) | 156,400 |
| 10 Jul 2007 | INR | 7.81 | 9.5 | 7.81 | 8.6 | 4.3 | +0.5 (+6.17%) | 178,800 |
| 9 Jul 2007 | INR | 7.55 | 8.3 | 7.55 | 8.1 | 4.05 | +0.59 (+7.86%) | 93,900 |
| 6 Jul 2007 | INR | 7.5 | 7.94 | 7.5 | 7.51 | 3.755 | -0.13 (-1.70%) | 25,500 |
| 5 Jul 2007 | INR | 7.65 | 7.9 | 7.35 | 7.64 | 3.82 | -0.16 (-2.05%) | 55,000 |
| 4 Jul 2007 | INR | 8.34 | 8.35 | 7.71 | 7.8 | 3.9 | 0.0 (0.0%) | 7,600 |
| 3 Jul 2007 | INR | 7.8 | 8.2 | 7.76 | 7.8 | 3.9 | +0.1 (+1.30%) | 24,000 |
| 2 Jul 2007 | INR | 7.65 | 7.7 | 7.65 | 7.7 | 3.85 | +0.04 (+0.52%) | 9,700 |
| 29 Jun 2007 | INR | 8.1 | 8.32 | 7.66 | 7.66 | 3.83 | -0.39 (-4.84%) | 62,110 |
| 28 Jun 2007 | INR | 7.5 | 8.1 | 7.45 | 8.05 | 4.025 | +0.53 (+7.05%) | 27,070 |
| 27 Jun 2007 | INR | 7.74 | 7.74 | 7.43 | 7.52 | 3.76 | +0.12 (+1.62%) | 9,100 |
| 26 Jun 2007 | INR | 7.51 | 7.79 | 7.3 | 7.4 | 3.7 | -0.48 (-6.09%) | 50,340 |
| 25 Jun 2007 | INR | 7.88 | 7.88 | 7.51 | 7.88 | 3.94 | +0.23 (+3.01%) | 17,400 |
| 22 Jun 2007 | INR | 8.15 | 8.15 | 7.61 | 7.65 | 3.825 | -0.15 (-1.92%) | 43,000 |
| 21 Jun 2007 | INR | 7.5 | 7.8 | 7.3 | 7.8 | 3.9 | +0.02 (+0.26%) | 53,680 |
| 20 Jun 2007 | INR | 7.2 | 7.8 | 7.2 | 7.78 | 3.89 | +0.32 (+4.29%) | 62,950 |
| 19 Jun 2007 | INR | 7.5 | 7.7 | 7.44 | 7.46 | 3.73 | +0.31 (+4.34%) | 21,150 |
| 18 Jun 2007 | INR | 7.1 | 7.35 | 7.1 | 7.15 | 3.575 | -0.25 (-3.38%) | 30,100 |
| 15 Jun 2007 | INR | 7.25 | 7.75 | 7.11 | 7.4 | 3.7 | -0.18 (-2.37%) | 51,070 |
| 14 Jun 2007 | INR | 7.26 | 7.8 | 7.26 | 7.58 | 3.79 | +0.13 (+1.74%) | 60,660 |
| 13 Jun 2007 | INR | 7.2 | 8 | 7.2 | 7.45 | 3.725 | -0.4 (-5.10%) | 43,500 |
| 12 Jun 2007 | INR | 0 | 0 | 0 | 7.85 | 3.925 | 0.0 (0.0%) | 0 |
| 11 Jun 2007 | INR | 8.25 | 8.25 | 7.75 | 7.85 | 3.925 | -0.21 (-2.61%) | 13,660 |
| 8 Jun 2007 | INR | 8.06 | 8.06 | 8.06 | 8.06 | 4.03 | -0.19 (-2.30%) | 15,000 |
| 7 Jun 2007 | INR | 8.5 | 8.7 | 8.2 | 8.25 | 4.125 | -0.05 (-0.60%) | 17,500 |
| 6 Jun 2007 | INR | 8.02 | 8.74 | 8.02 | 8.3 | 4.15 | +0.3 (+3.75%) | 45,500 |
| 5 Jun 2007 | INR | 8 | 8.49 | 7.95 | 8 | 4 | -0.2 (-2.44%) | 10,140 |
| 4 Jun 2007 | INR | 7.77 | 8.5 | 7.77 | 8.2 | 4.1 | -0.2 (-2.38%) | 10,000 |
