| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jul 2007 | INR | 38 | 39.75 | 38 | 38.65 | 38.65 | +0.9 (+2.38%) | 44,818 |
| 18 Jul 2007 | INR | 41.45 | 41.45 | 37.05 | 37.75 | 37.75 | -3.4 (-8.26%) | 132,345 |
| 17 Jul 2007 | INR | 48 | 49 | 40.25 | 41.15 | 41.15 | -7.2 (-14.89%) | 203,917 |
| 16 Jul 2007 | INR | 47.05 | 49.5 | 46.3 | 48.35 | 48.35 | +1.85 (+3.98%) | 38,276 |
| 13 Jul 2007 | INR | 48.8 | 49.5 | 46.05 | 46.5 | 46.5 | -1.5 (-3.13%) | 46,426 |
| 12 Jul 2007 | INR | 49.3 | 49.7 | 47.7 | 48 | 48 | -0.35 (-0.72%) | 46,127 |
| 11 Jul 2007 | INR | 46.1 | 48.8 | 45.6 | 48.35 | 48.35 | +1.9 (+4.09%) | 45,367 |
| 10 Jul 2007 | INR | 45.7 | 47.7 | 45.65 | 46.45 | 46.45 | -0.05 (-0.11%) | 15,391 |
| 9 Jul 2007 | INR | 47.95 | 48.9 | 46.5 | 46.5 | 46.5 | -1 (-2.11%) | 27,483 |
| 6 Jul 2007 | INR | 45.3 | 50 | 45.25 | 47.5 | 47.5 | +2.5 (+5.56%) | 76,285 |
| 5 Jul 2007 | INR | 47.2 | 48.25 | 44.9 | 45 | 45 | -1.05 (-2.28%) | 21,820 |
| 4 Jul 2007 | INR | 48.3 | 48.3 | 45.6 | 46.05 | 46.05 | -2.55 (-5.25%) | 36,485 |
| 3 Jul 2007 | INR | 50.1 | 50.35 | 48 | 48.6 | 48.6 | -0.4 (-0.82%) | 25,787 |
| 2 Jul 2007 | INR | 50 | 51.7 | 48.5 | 49 | 49 | -0.1 (-0.20%) | 52,141 |
| 29 Jun 2007 | INR | 49.4 | 51.4 | 46.45 | 49.1 | 49.1 | +0.6 (+1.24%) | 109,731 |
| 28 Jun 2007 | INR | 50.95 | 51.7 | 48 | 48.5 | 48.5 | -1.55 (-3.10%) | 99,155 |
| 27 Jun 2007 | INR | 43.6 | 52.15 | 43.6 | 50.05 | 50.05 | +5.85 (+13.24%) | 267,030 |
| 26 Jun 2007 | INR | 41.9 | 45.5 | 41.9 | 44.2 | 44.2 | +1.9 (+4.49%) | 46,495 |
| 25 Jun 2007 | INR | 42 | 43.7 | 42 | 42.3 | 42.3 | +0.3 (+0.71%) | 8,704 |
| 22 Jun 2007 | INR | 40.75 | 42.9 | 40.75 | 42 | 42 | +0.55 (+1.33%) | 17,061 |
| 21 Jun 2007 | INR | 41.55 | 42.9 | 41 | 41.45 | 41.45 | 0.0 (0.0%) | 13,471 |
| 20 Jun 2007 | INR | 43.9 | 43.95 | 40.6 | 41.45 | 41.45 | -0.8 (-1.89%) | 16,864 |
| 19 Jun 2007 | INR | 43.5 | 43.5 | 42 | 42.25 | 42.25 | +0.1 (+0.24%) | 11,790 |
| 18 Jun 2007 | INR | 43.5 | 43.75 | 41.75 | 42.15 | 42.15 | -0.65 (-1.52%) | 13,824 |
| 15 Jun 2007 | INR | 43.1 | 45 | 42.55 | 42.8 | 42.8 | -1.9 (-4.25%) | 21,113 |
| 14 Jun 2007 | INR | 41.9 | 45.7 | 41 | 44.7 | 44.7 | +4.05 (+9.96%) | 67,982 |
| 13 Jun 2007 | INR | 42.85 | 42.85 | 40.25 | 40.65 | 40.65 | -1.2 (-2.87%) | 19,236 |
| 12 Jun 2007 | INR | 43.95 | 45 | 41 | 41.85 | 41.85 | -0.85 (-1.99%) | 31,866 |
| 11 Jun 2007 | INR | 42 | 47.9 | 42 | 42.7 | 42.7 | +2.1 (+5.17%) | 72,273 |
| 8 Jun 2007 | INR | 41.5 | 41.5 | 40.25 | 40.6 | 40.6 | -0.8 (-1.93%) | 27,181 |
