| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jul 2007 | INR | 20 | 20.55 | 19.6 | 20.05 | 20.05 | -0.85 (-4.07%) | 12,950 |
| 16 Jul 2007 | INR | 19.95 | 20.9 | 19.45 | 20.9 | 20.9 | +1.6 (+8.29%) | 10,308 |
| 13 Jul 2007 | INR | 19.3 | 20.45 | 19.25 | 19.3 | 19.3 | -0.35 (-1.78%) | 6,232 |
| 12 Jul 2007 | INR | 19.6 | 20.6 | 19.55 | 19.65 | 19.65 | -0.85 (-4.15%) | 17,700 |
| 11 Jul 2007 | INR | 20.4 | 20.5 | 20.1 | 20.5 | 20.5 | 0.0 (0.0%) | 5,340 |
| 10 Jul 2007 | INR | 20.15 | 21 | 19.5 | 20.5 | 20.5 | +0.05 (+0.24%) | 5,020 |
| 9 Jul 2007 | INR | 20 | 20.5 | 20 | 20.45 | 20.45 | +0.1 (+0.49%) | 745 |
| 6 Jul 2007 | INR | 18.25 | 21 | 18.25 | 20.35 | 20.35 | +0.8 (+4.09%) | 8,960 |
| 5 Jul 2007 | INR | 20.7 | 20.75 | 19.3 | 19.55 | 19.55 | -1.45 (-6.90%) | 300 |
| 4 Jul 2007 | INR | 21 | 21 | 19.9 | 21 | 21 | +1.2 (+6.06%) | 5,200 |
| 3 Jul 2007 | INR | 19.55 | 21 | 19.55 | 19.8 | 19.8 | 0.0 (0.0%) | 6,773 |
| 2 Jul 2007 | INR | 19.4 | 20.5 | 19.4 | 19.8 | 19.8 | 0.0 (0.0%) | 4,781 |
| 29 Jun 2007 | INR | 19.85 | 20.5 | 19.65 | 19.8 | 19.8 | +0.5 (+2.59%) | 8,321 |
| 28 Jun 2007 | INR | 18.95 | 20.2 | 18.95 | 19.3 | 19.3 | -0.5 (-2.53%) | 2,611 |
| 27 Jun 2007 | INR | 19.5 | 19.85 | 18.6 | 19.8 | 19.8 | +0.5 (+2.59%) | 5,048 |
| 26 Jun 2007 | INR | 19.3 | 19.5 | 19.1 | 19.3 | 19.3 | +0.05 (+0.26%) | 3,250 |
| 25 Jun 2007 | INR | 19 | 19.25 | 19 | 19.25 | 19.25 | +0.3 (+1.58%) | 5,800 |
| 22 Jun 2007 | INR | 18.9 | 19.1 | 18.9 | 18.95 | 18.95 | +0.05 (+0.26%) | 1,200 |
| 21 Jun 2007 | INR | 18.4 | 19 | 18 | 18.9 | 18.9 | +0.05 (+0.27%) | 5,280 |
| 20 Jun 2007 | INR | 18.6 | 18.9 | 18.35 | 18.85 | 18.85 | -0.15 (-0.79%) | 837 |
| 19 Jun 2007 | INR | 18.5 | 19 | 18.3 | 19 | 19 | +0.3 (+1.60%) | 2,616 |
| 18 Jun 2007 | INR | 17.35 | 19.4 | 17.35 | 18.7 | 18.7 | +0.3 (+1.63%) | 819 |
| 15 Jun 2007 | INR | 18.5 | 18.7 | 18.35 | 18.4 | 18.4 | -0.45 (-2.39%) | 3,410 |
| 14 Jun 2007 | INR | 18.5 | 18.95 | 18.35 | 18.85 | 18.85 | +0.65 (+3.57%) | 945 |
| 13 Jun 2007 | INR | 18.5 | 18.65 | 16.5 | 18.2 | 18.2 | -0.5 (-2.67%) | 4,185 |
| 12 Jun 2007 | INR | 19.55 | 19.55 | 18.65 | 18.7 | 18.7 | -0.4 (-2.09%) | 126 |
| 11 Jun 2007 | INR | 19.05 | 19.5 | 19.05 | 19.1 | 19.1 | +0.05 (+0.26%) | 1,750 |
| 8 Jun 2007 | INR | 18.9 | 19.05 | 18.4 | 19.05 | 19.05 | -0.5 (-2.56%) | 6,540 |
| 7 Jun 2007 | INR | 19.35 | 19.85 | 18.7 | 19.55 | 19.55 | -0.25 (-1.26%) | 8,200 |
| 6 Jun 2007 | INR | 19.85 | 19.95 | 19.5 | 19.8 | 19.8 | +0.3 (+1.54%) | 3,311 |
