| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jul 2007 | INR | 19.25 | 19.8 | 18.55 | 19.4 | 19.4 | +0.6 (+3.19%) | 17,743 |
| 17 Jul 2007 | INR | 19 | 19.5 | 18 | 18.8 | 18.8 | 0.0 (0.0%) | 17,470 |
| 16 Jul 2007 | INR | 18.25 | 19.15 | 18.2 | 18.8 | 18.8 | +0.3 (+1.62%) | 8,693 |
| 13 Jul 2007 | INR | 18.7 | 19.1 | 17.9 | 18.5 | 18.5 | -0.15 (-0.80%) | 12,767 |
| 12 Jul 2007 | INR | 19.15 | 19.2 | 18.3 | 18.65 | 18.65 | +0.1 (+0.54%) | 12,751 |
| 11 Jul 2007 | INR | 18.5 | 19.1 | 18.4 | 18.55 | 18.55 | -0.05 (-0.27%) | 8,974 |
| 10 Jul 2007 | INR | 18.85 | 19.45 | 18.4 | 18.6 | 18.6 | -0.8 (-4.12%) | 11,286 |
| 9 Jul 2007 | INR | 19.25 | 20 | 19 | 19.4 | 19.4 | +0.7 (+3.74%) | 22,664 |
| 6 Jul 2007 | INR | 18.2 | 18.95 | 18 | 18.7 | 18.7 | +0.3 (+1.63%) | 18,891 |
| 5 Jul 2007 | INR | 18.5 | 19 | 18.1 | 18.4 | 18.4 | -0.6 (-3.16%) | 7,710 |
| 4 Jul 2007 | INR | 18.6 | 19 | 18.5 | 19 | 19 | +0.3 (+1.60%) | 9,115 |
| 3 Jul 2007 | INR | 19.7 | 19.7 | 18.2 | 18.7 | 18.7 | +0.3 (+1.63%) | 15,562 |
| 2 Jul 2007 | INR | 17.6 | 19.4 | 17.6 | 18.4 | 18.4 | -0.3 (-1.60%) | 9,499 |
| 29 Jun 2007 | INR | 18.75 | 18.9 | 18.15 | 18.7 | 18.7 | -0.05 (-0.27%) | 7,275 |
| 28 Jun 2007 | INR | 19.25 | 19.3 | 18.75 | 18.75 | 18.75 | -0.15 (-0.79%) | 3,637 |
| 27 Jun 2007 | INR | 19.5 | 19.5 | 18.5 | 18.9 | 18.9 | -0.1 (-0.53%) | 9,236 |
| 26 Jun 2007 | INR | 20.6 | 21 | 19 | 19 | 19 | -1.4 (-6.86%) | 36,241 |
| 25 Jun 2007 | INR | 17.3 | 20.7 | 17.2 | 20.4 | 20.4 | +3.25 (+18.95%) | 60,336 |
| 22 Jun 2007 | INR | 17.1 | 17.4 | 16.95 | 17.15 | 17.15 | +0.1 (+0.59%) | 5,188 |
| 21 Jun 2007 | INR | 17 | 17.35 | 17 | 17.05 | 17.05 | -0.15 (-0.87%) | 9,621 |
| 20 Jun 2007 | INR | 16.9 | 17.25 | 16.85 | 17.2 | 17.2 | +0.2 (+1.18%) | 8,998 |
| 19 Jun 2007 | INR | 16.95 | 17.2 | 16.95 | 17 | 17 | 0.0 (0.0%) | 2,987 |
| 18 Jun 2007 | INR | 17.5 | 17.5 | 16.9 | 17 | 17 | 0.0 (0.0%) | 8,841 |
| 15 Jun 2007 | INR | 17.5 | 17.55 | 17 | 17 | 17 | -0.5 (-2.86%) | 9,623 |
| 14 Jun 2007 | INR | 17.05 | 17.55 | 17 | 17.5 | 17.5 | +0.6 (+3.55%) | 5,822 |
| 13 Jun 2007 | INR | 16.85 | 17.3 | 16.75 | 16.9 | 16.9 | -0.25 (-1.46%) | 12,115 |
| 12 Jun 2007 | INR | 17.2 | 18.05 | 17.15 | 17.15 | 17.15 | -1.05 (-5.77%) | 6,723 |
| 11 Jun 2007 | INR | 17.75 | 18.2 | 17.5 | 18.2 | 18.2 | +1.15 (+6.74%) | 10,653 |
| 8 Jun 2007 | INR | 17.3 | 17.8 | 17.05 | 17.05 | 17.05 | -0.2 (-1.16%) | 6,793 |
| 7 Jun 2007 | INR | 18 | 18.05 | 17.25 | 17.25 | 17.25 | +0.15 (+0.88%) | 2,774 |
