| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jul 2007 | INR | 16.95 | 16.95 | 15.7 | 16 | 16 | -0.15 (-0.93%) | 40,396 |
| 18 Jul 2007 | INR | 16 | 16.95 | 15.95 | 16.15 | 16.15 | -0.15 (-0.92%) | 22,606 |
| 17 Jul 2007 | INR | 16.7 | 17 | 16.3 | 16.3 | 16.3 | -0.55 (-3.26%) | 26,798 |
| 16 Jul 2007 | INR | 17 | 17.45 | 16.25 | 16.85 | 16.85 | +0.05 (+0.30%) | 16,639 |
| 13 Jul 2007 | INR | 17.1 | 17.9 | 16.6 | 16.8 | 16.8 | -0.8 (-4.55%) | 19,300 |
| 12 Jul 2007 | INR | 17.5 | 18.1 | 17.1 | 17.6 | 17.6 | +0.25 (+1.44%) | 23,854 |
| 11 Jul 2007 | INR | 18.45 | 18.45 | 17.2 | 17.35 | 17.35 | -0.5 (-2.80%) | 167,202 |
| 10 Jul 2007 | INR | 17.85 | 17.85 | 17 | 17.85 | 17.85 | +0.85 (+5%) | 44,374 |
| 9 Jul 2007 | INR | 16 | 17 | 15.55 | 17 | 17 | +0.8 (+4.94%) | 24,836 |
| 6 Jul 2007 | INR | 15.95 | 16.5 | 15.5 | 16.2 | 16.2 | -0.1 (-0.61%) | 16,949 |
| 5 Jul 2007 | INR | 15.75 | 16.3 | 15.15 | 16.3 | 16.3 | +0.45 (+2.84%) | 13,925 |
| 4 Jul 2007 | INR | 16.55 | 16.55 | 15.75 | 15.85 | 15.85 | -0.7 (-4.23%) | 34,434 |
| 3 Jul 2007 | INR | 17.4 | 17.4 | 16.4 | 16.55 | 16.55 | -0.8 (-4.61%) | 25,811 |
| 2 Jul 2007 | INR | 17.55 | 18.15 | 16.9 | 17.35 | 17.35 | -0.35 (-1.98%) | 28,108 |
| 29 Jun 2007 | INR | 19.3 | 19.3 | 17.7 | 17.7 | 17.7 | -0.15 (-0.84%) | 44,875 |
| 28 Jun 2007 | INR | 17.75 | 18.95 | 17.75 | 17.85 | 17.85 | -0.8 (-4.29%) | 173,248 |
| 27 Jun 2007 | INR | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | -0.95 (-4.85%) | 22,283 |
| 26 Jun 2007 | INR | 20.9 | 20.9 | 19.6 | 19.6 | 19.6 | -1 (-4.85%) | 33,387 |
| 25 Jun 2007 | INR | 22.55 | 22.55 | 20.45 | 20.6 | 20.6 | -0.9 (-4.19%) | 384,980 |
| 22 Jun 2007 | INR | 21.5 | 21.5 | 21.5 | 21.5 | 21.5 | +1 (+4.88%) | 41,047 |
| 21 Jun 2007 | INR | 20.5 | 20.5 | 20.5 | 20.5 | 20.5 | +0.95 (+4.86%) | 36,282 |
| 20 Jun 2007 | INR | 19.5 | 19.55 | 19.5 | 19.55 | 19.55 | +0.9 (+4.83%) | 9,234 |
| 19 Jun 2007 | INR | 17.95 | 18.65 | 17.5 | 18.65 | 18.65 | +0.85 (+4.78%) | 37,267 |
| 18 Jun 2007 | INR | 18.65 | 18.65 | 17 | 17.8 | 17.8 | -0.05 (-0.28%) | 120,692 |
| 15 Jun 2007 | INR | 16.2 | 17.85 | 16.2 | 17.85 | 17.85 | +0.85 (+5%) | 261,803 |
| 14 Jun 2007 | INR | 17 | 17 | 17 | 17 | 17 | -0.85 (-4.76%) | 52,253 |
| 13 Jun 2007 | INR | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | -0.9 (-4.80%) | 8,946 |
| 12 Jun 2007 | INR | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | -0.95 (-4.82%) | 52,927 |
| 11 Jun 2007 | INR | 19.7 | 19.7 | 19.7 | 19.7 | 19.7 | -1 (-4.83%) | 66,091 |
| 8 Jun 2007 | INR | 20.7 | 20.7 | 20.7 | 20.7 | 20.7 | -1.05 (-4.83%) | 43,142 |
