| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jul 2007 | INR | 21.95 | 22.75 | 21.75 | 21.9 | 21.9 | +0.25 (+1.15%) | 12,892 |
| 17 Jul 2007 | INR | 21.4 | 22.65 | 21.4 | 21.65 | 21.65 | +0.05 (+0.23%) | 9,648 |
| 16 Jul 2007 | INR | 22.45 | 22.45 | 21.1 | 21.6 | 21.6 | -0.25 (-1.14%) | 7,929 |
| 13 Jul 2007 | INR | 21.85 | 22.45 | 21.85 | 21.85 | 21.85 | -0.25 (-1.13%) | 6,890 |
| 12 Jul 2007 | INR | 21.75 | 22.5 | 21.75 | 22.1 | 22.1 | -0.2 (-0.90%) | 4,005 |
| 11 Jul 2007 | INR | 21.85 | 22.9 | 21.85 | 22.3 | 22.3 | +0.2 (+0.90%) | 8,562 |
| 10 Jul 2007 | INR | 21.8 | 23.75 | 21.8 | 22.1 | 22.1 | +0.2 (+0.91%) | 21,638 |
| 9 Jul 2007 | INR | 22.1 | 22.2 | 21.6 | 21.9 | 21.9 | -0.3 (-1.35%) | 9,200 |
| 6 Jul 2007 | INR | 21.55 | 23.4 | 21.55 | 22.2 | 22.2 | -0.15 (-0.67%) | 11,760 |
| 5 Jul 2007 | INR | 22.45 | 22.75 | 21.5 | 22.35 | 22.35 | +0.1 (+0.45%) | 8,557 |
| 4 Jul 2007 | INR | 22.65 | 22.95 | 21.35 | 22.25 | 22.25 | +0.65 (+3.01%) | 24,228 |
| 3 Jul 2007 | INR | 21.25 | 22.5 | 21.15 | 21.6 | 21.6 | 0.0 (0.0%) | 15,448 |
| 2 Jul 2007 | INR | 21.7 | 21.7 | 21 | 21.6 | 21.6 | +0.25 (+1.17%) | 13,249 |
| 29 Jun 2007 | INR | 21.1 | 21.45 | 21 | 21.35 | 21.35 | +0.3 (+1.43%) | 8,310 |
| 28 Jun 2007 | INR | 21.7 | 21.95 | 21.05 | 21.05 | 21.05 | -0.25 (-1.17%) | 6,803 |
| 27 Jun 2007 | INR | 21.4 | 21.85 | 21.2 | 21.3 | 21.3 | -0.35 (-1.62%) | 3,529 |
| 26 Jun 2007 | INR | 21.5 | 21.8 | 21.35 | 21.65 | 21.65 | +0.1 (+0.46%) | 4,814 |
| 25 Jun 2007 | INR | 21.6 | 22 | 21.45 | 21.55 | 21.55 | +0.15 (+0.70%) | 3,381 |
| 22 Jun 2007 | INR | 22 | 22 | 21.4 | 21.4 | 21.4 | -0.55 (-2.51%) | 5,209 |
| 21 Jun 2007 | INR | 21.65 | 22 | 21.55 | 21.95 | 21.95 | -0.05 (-0.23%) | 4,600 |
| 20 Jun 2007 | INR | 21.95 | 22.65 | 21.9 | 22 | 22 | +0.55 (+2.56%) | 6,061 |
| 19 Jun 2007 | INR | 21.55 | 21.8 | 21.4 | 21.45 | 21.45 | -0.65 (-2.94%) | 4,858 |
| 18 Jun 2007 | INR | 22.5 | 22.55 | 22 | 22.1 | 22.1 | -0.4 (-1.78%) | 1,505 |
| 15 Jun 2007 | INR | 22.5 | 22.9 | 21.9 | 22.5 | 22.5 | +0.85 (+3.93%) | 7,418 |
| 14 Jun 2007 | INR | 22.5 | 22.5 | 21.5 | 21.65 | 21.65 | -0.35 (-1.59%) | 5,723 |
| 13 Jun 2007 | INR | 22.5 | 22.5 | 21.5 | 22 | 22 | -0.55 (-2.44%) | 4,558 |
| 12 Jun 2007 | INR | 22.5 | 22.8 | 22.1 | 22.55 | 22.55 | 0.0 (0.0%) | 4,158 |
| 11 Jun 2007 | INR | 22.65 | 23.25 | 22.55 | 22.55 | 22.55 | +0.1 (+0.45%) | 1,733 |
| 8 Jun 2007 | INR | 22.6 | 22.6 | 22.2 | 22.45 | 22.45 | +0.15 (+0.67%) | 2,169 |
| 7 Jun 2007 | INR | 23.45 | 23.45 | 22.25 | 22.3 | 22.3 | -0.7 (-3.04%) | 6,554 |
