| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2007 | INR | 17.6 | 18.1 | 17.55 | 17.55 | 17.55 | -0.15 (-0.85%) | 4,940 |
| 5 Jul 2007 | INR | 17.3 | 18 | 17.3 | 17.7 | 17.7 | -0.2 (-1.12%) | 1,050 |
| 4 Jul 2007 | INR | 18.2 | 18.2 | 17.05 | 17.9 | 17.9 | -0.6 (-3.24%) | 4,685 |
| 3 Jul 2007 | INR | 21 | 21 | 18 | 18.5 | 18.5 | +0.15 (+0.82%) | 11,787 |
| 2 Jul 2007 | INR | 16 | 18.35 | 14.5 | 18.35 | 18.35 | +3.13 (+20.57%) | 23,559 |
| 29 Jun 2007 | INR | 15 | 15.7 | 15 | 15.22 | 15.22 | -0.4 (-2.56%) | 1,603 |
| 28 Jun 2007 | INR | 15.85 | 16 | 15.5 | 15.62 | 15.62 | -0.02 (-0.13%) | 9,105 |
| 27 Jun 2007 | INR | 14.77 | 16 | 14.69 | 15.64 | 15.64 | +0.88 (+5.96%) | 7,503 |
| 26 Jun 2007 | INR | 15 | 15.5 | 14.43 | 14.76 | 14.76 | +0.56 (+3.94%) | 13,652 |
| 25 Jun 2007 | INR | 13.5 | 14.97 | 13.5 | 14.2 | 14.2 | -0.06 (-0.42%) | 2,750 |
| 22 Jun 2007 | INR | 14 | 14.5 | 14 | 14.26 | 14.26 | -0.15 (-1.04%) | 2,900 |
| 21 Jun 2007 | INR | 14.5 | 14.9 | 14.31 | 14.41 | 14.41 | -0.09 (-0.62%) | 2,968 |
| 20 Jun 2007 | INR | 14.2 | 15.01 | 14.2 | 14.5 | 14.5 | -0.8 (-5.23%) | 545 |
| 19 Jun 2007 | INR | 15.3 | 15.3 | 15.3 | 15.3 | 15.3 | +0.7 (+4.79%) | 100 |
| 18 Jun 2007 | INR | 13.6 | 15 | 13.6 | 14.6 | 14.6 | -0.24 (-1.62%) | 1,757 |
| 15 Jun 2007 | INR | 14.68 | 15.25 | 14.68 | 14.84 | 14.84 | -0.41 (-2.69%) | 2,800 |
| 14 Jun 2007 | INR | 14.8 | 15.45 | 14.8 | 15.25 | 15.25 | +0.22 (+1.46%) | 3,338 |
| 13 Jun 2007 | INR | 15.99 | 15.99 | 14.79 | 15.03 | 15.03 | -0.41 (-2.66%) | 1,500 |
| 12 Jun 2007 | INR | 14.9 | 16.48 | 14.8 | 15.44 | 15.44 | +1.19 (+8.35%) | 10,193 |
| 11 Jun 2007 | INR | 14.5 | 14.9 | 14.25 | 14.25 | 14.25 | +0.24 (+1.71%) | 2,640 |
| 8 Jun 2007 | INR | 14.05 | 14.05 | 14 | 14.01 | 14.01 | -0.09 (-0.64%) | 1,000 |
| 7 Jun 2007 | INR | 14.5 | 14.5 | 14.07 | 14.1 | 14.1 | 0.0 (0.0%) | 3,623 |
| 6 Jun 2007 | INR | 14.7 | 14.7 | 14.1 | 14.1 | 14.1 | -0.01 (-0.07%) | 2,120 |
| 5 Jun 2007 | INR | 14.05 | 14.45 | 14.05 | 14.11 | 14.11 | -0.37 (-2.56%) | 1,340 |
| 4 Jun 2007 | INR | 14 | 14.48 | 13.83 | 14.48 | 14.48 | +0.72 (+5.23%) | 3,700 |
| 31 May 2007 | INR | 14.5 | 14.5 | 13.75 | 13.76 | 13.76 | -0.74 (-5.10%) | 4,000 |
| 30 May 2007 | INR | 14.8 | 14.8 | 14.5 | 14.5 | 14.5 | -0.29 (-1.96%) | 2,470 |
| 29 May 2007 | INR | 15 | 15.25 | 14.73 | 14.79 | 14.79 | -0.21 (-1.40%) | 4,500 |
| 28 May 2007 | INR | 14.5 | 15.2 | 14.38 | 15 | 15 | -0.02 (-0.13%) | 1,600 |
| 25 May 2007 | INR | 14.23 | 15.15 | 14.22 | 15.02 | 15.02 | +0.56 (+3.87%) | 7,702 |
