| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jul 2007 | INR | 41.4 | 41.45 | 39.1 | 39.45 | 39.45 | -0.95 (-2.35%) | 34,722 |
| 18 Jul 2007 | INR | 45.45 | 45.45 | 38 | 40.4 | 40.4 | +0.55 (+1.38%) | 90,577 |
| 17 Jul 2007 | INR | 46.45 | 47.9 | 39.1 | 39.85 | 39.85 | -5.7 (-12.51%) | 378,175 |
| 16 Jul 2007 | INR | 47.5 | 47.5 | 45.05 | 45.55 | 45.55 | -0.3 (-0.65%) | 15,335 |
| 13 Jul 2007 | INR | 48.5 | 48.5 | 45.5 | 45.85 | 45.85 | -0.55 (-1.19%) | 52,754 |
| 12 Jul 2007 | INR | 46.8 | 48 | 45.95 | 46.4 | 46.4 | +0.5 (+1.09%) | 11,893 |
| 11 Jul 2007 | INR | 45 | 50 | 42.5 | 45.9 | 45.9 | +0.4 (+0.88%) | 93,437 |
| 10 Jul 2007 | INR | 47 | 47.5 | 45 | 45.5 | 45.5 | -0.75 (-1.62%) | 26,973 |
| 9 Jul 2007 | INR | 48 | 48 | 46 | 46.25 | 46.25 | -1.4 (-2.94%) | 32,545 |
| 6 Jul 2007 | INR | 45.9 | 51 | 44 | 47.65 | 47.65 | +2.65 (+5.89%) | 153,240 |
| 5 Jul 2007 | INR | 48.1 | 49.05 | 42.85 | 45 | 45 | -1.95 (-4.15%) | 99,374 |
| 4 Jul 2007 | INR | 44.5 | 47 | 42.75 | 46.95 | 46.95 | +3.95 (+9.19%) | 338,177 |
| 3 Jul 2007 | INR | 43.5 | 43.7 | 41.05 | 43 | 43 | +1.5 (+3.61%) | 88,243 |
| 2 Jul 2007 | INR | 41.5 | 42.7 | 41.5 | 41.5 | 41.5 | 0.0 (0.0%) | 15,985 |
| 29 Jun 2007 | INR | 43 | 43.95 | 40.05 | 41.5 | 41.5 | -1.5 (-3.49%) | 181,283 |
| 28 Jun 2007 | INR | 41.35 | 43 | 40.15 | 43 | 43 | +0.85 (+2.02%) | 19,827 |
| 27 Jun 2007 | INR | 43 | 44.4 | 42.1 | 42.15 | 42.15 | -1.6 (-3.66%) | 15,407 |
| 26 Jun 2007 | INR | 45.7 | 45.7 | 43.05 | 43.75 | 43.75 | -0.2 (-0.46%) | 12,589 |
| 25 Jun 2007 | INR | 44.7 | 45 | 42.5 | 43.95 | 43.95 | +0.85 (+1.97%) | 34,022 |
| 22 Jun 2007 | INR | 39.9 | 47 | 39.9 | 43.1 | 43.1 | -0.75 (-1.71%) | 66,600 |
| 21 Jun 2007 | INR | 40 | 43.85 | 40 | 43.85 | 43.85 | +3.95 (+9.90%) | 247,841 |
| 20 Jun 2007 | INR | 38.1 | 39.9 | 37.6 | 39.9 | 39.9 | +2.9 (+7.84%) | 86,463 |
| 19 Jun 2007 | INR | 36.3 | 38.45 | 36 | 37 | 37 | +0.35 (+0.95%) | 301,510 |
| 18 Jun 2007 | INR | 37 | 37.25 | 35.5 | 36.65 | 36.65 | -0.3 (-0.81%) | 5,150 |
| 15 Jun 2007 | INR | 39.6 | 39.6 | 35 | 36.95 | 36.95 | -0.1 (-0.27%) | 10,078 |
| 14 Jun 2007 | INR | 36.6 | 38 | 36 | 37.05 | 37.05 | -0.4 (-1.07%) | 15,433 |
| 13 Jun 2007 | INR | 33.6 | 38.9 | 33.6 | 37.45 | 37.45 | +0.45 (+1.22%) | 19,385 |
| 12 Jun 2007 | INR | 32.25 | 37.5 | 32.25 | 37 | 37 | +3.65 (+10.94%) | 14,223 |
| 11 Jun 2007 | INR | 34.6 | 35.25 | 33.35 | 33.35 | 33.35 | -1.1 (-3.19%) | 2,940 |
| 8 Jun 2007 | INR | 32.1 | 36 | 30 | 34.45 | 34.45 | +1.7 (+5.19%) | 18,492 |
