| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jul 2007 | INR | 15.89 | 15.89 | 15.1 | 15.45 | 10.3 | +0.3 (+1.98%) | 19,853 |
| 9 Jul 2007 | INR | 15.5 | 15.5 | 15.05 | 15.15 | 10.1 | +0.1 (+0.66%) | 9,100 |
| 6 Jul 2007 | INR | 15.4 | 15.4 | 15 | 15.05 | 10.0333 | -0.15 (-0.99%) | 5,975 |
| 5 Jul 2007 | INR | 15.25 | 15.4 | 15 | 15.2 | 10.1333 | -0.2 (-1.30%) | 11,450 |
| 4 Jul 2007 | INR | 15.75 | 16.25 | 15.26 | 15.4 | 10.2667 | -0.5 (-3.14%) | 15,118 |
| 3 Jul 2007 | INR | 14.77 | 16.1 | 14.65 | 15.9 | 10.6 | +1.15 (+7.80%) | 28,891 |
| 2 Jul 2007 | INR | 15.05 | 15.4 | 14.75 | 14.75 | 9.8333 | -0.11 (-0.74%) | 8,604 |
| 29 Jun 2007 | INR | 15 | 15 | 14.55 | 14.86 | 9.9067 | +0.26 (+1.78%) | 13,589 |
| 28 Jun 2007 | INR | 15 | 15 | 14.51 | 14.6 | 9.7333 | 0.0 (0.0%) | 14,451 |
| 27 Jun 2007 | INR | 15.25 | 15.25 | 14.55 | 14.6 | 9.7333 | -0.4 (-2.67%) | 35,638 |
| 26 Jun 2007 | INR | 15.33 | 15.34 | 14.5 | 15 | 10 | +0.3 (+2.04%) | 8,000 |
| 25 Jun 2007 | INR | 15 | 15 | 14.6 | 14.7 | 9.8 | +0.19 (+1.31%) | 2,800 |
| 22 Jun 2007 | INR | 14.8 | 15 | 14.4 | 14.51 | 9.6733 | +0.01 (+0.07%) | 6,834 |
| 21 Jun 2007 | INR | 14.3 | 14.75 | 14.25 | 14.5 | 9.6667 | -0.29 (-1.96%) | 9,445 |
| 20 Jun 2007 | INR | 14.3 | 14.9 | 14.3 | 14.79 | 9.86 | +0.44 (+3.07%) | 14,827 |
| 19 Jun 2007 | INR | 14.55 | 14.95 | 14.24 | 14.35 | 9.5667 | -0.6 (-4.01%) | 2,950 |
| 18 Jun 2007 | INR | 14.5 | 15.9 | 14.26 | 14.95 | 9.9667 | +0.3 (+2.05%) | 9,750 |
| 15 Jun 2007 | INR | 14.42 | 14.65 | 14.42 | 14.65 | 9.7667 | +0.05 (+0.34%) | 400 |
| 14 Jun 2007 | INR | 14.6 | 14.8 | 14.3 | 14.6 | 9.7333 | +0.1 (+0.69%) | 4,006 |
| 13 Jun 2007 | INR | 14.45 | 14.5 | 14.3 | 14.5 | 9.6667 | +0.48 (+3.42%) | 1,821 |
| 12 Jun 2007 | INR | 15 | 15 | 14 | 14.02 | 9.3467 | -0.75 (-5.08%) | 6,477 |
| 11 Jun 2007 | INR | 14.65 | 14.77 | 14.41 | 14.77 | 9.8467 | +0.42 (+2.93%) | 5,582 |
| 8 Jun 2007 | INR | 14.84 | 14.9 | 14.35 | 14.35 | 9.5667 | -0.1 (-0.69%) | 11,379 |
| 7 Jun 2007 | INR | 14.74 | 14.74 | 14.41 | 14.45 | 9.6333 | -0.05 (-0.34%) | 301 |
| 6 Jun 2007 | INR | 14.41 | 14.75 | 14.33 | 14.5 | 9.6667 | -0.17 (-1.16%) | 14,789 |
| 5 Jun 2007 | INR | 14.6 | 14.89 | 14.6 | 14.67 | 9.78 | +0.11 (+0.76%) | 8,592 |
| 4 Jun 2007 | INR | 14.46 | 14.9 | 14.46 | 14.56 | 9.7067 | +0.06 (+0.41%) | 4,125 |
| 31 May 2007 | INR | 14.3 | 14.6 | 14.2 | 14.5 | 9.6667 | +0.01 (+0.07%) | 5,510 |
| 30 May 2007 | INR | 14.25 | 14.5 | 14 | 14.49 | 9.66 | -0.61 (-4.04%) | 8,251 |
| 29 May 2007 | INR | 15.05 | 15.1 | 14.6 | 15.1 | 10.0667 | +0.25 (+1.68%) | 1,650 |
