| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jul 2007 | INR | 48.5 | 50.7 | 48.5 | 49.5 | 4.95 | -0.15 (-0.30%) | 41,620 |
| 12 Jul 2007 | INR | 51.8 | 51.8 | 47.5 | 49.65 | 4.965 | +0.3 (+0.61%) | 12,623 |
| 11 Jul 2007 | INR | 52 | 52.75 | 49.2 | 49.35 | 4.935 | -2.4 (-4.64%) | 14,275 |
| 10 Jul 2007 | INR | 53.5 | 54.7 | 51.75 | 51.75 | 5.175 | -0.55 (-1.05%) | 43,553 |
| 9 Jul 2007 | INR | 52.75 | 54 | 51.5 | 52.3 | 5.23 | +0.7 (+1.36%) | 28,873 |
| 6 Jul 2007 | INR | 52.5 | 53.9 | 50.6 | 51.6 | 5.16 | -2.4 (-4.44%) | 20,806 |
| 5 Jul 2007 | INR | 53.7 | 54 | 50.7 | 54 | 5.4 | +0.65 (+1.22%) | 61,069 |
| 4 Jul 2007 | INR | 58.05 | 58.05 | 52.6 | 53.35 | 5.335 | -1.95 (-3.53%) | 111,745 |
| 3 Jul 2007 | INR | 55.3 | 55.3 | 55.3 | 55.3 | 5.53 | +2.6 (+4.93%) | 33,239 |
| 2 Jul 2007 | INR | 52.7 | 52.7 | 52.7 | 52.7 | 5.27 | +2.5 (+4.98%) | 9,033 |
| 29 Jun 2007 | INR | 50.2 | 50.2 | 50.2 | 50.2 | 5.02 | +2.35 (+4.91%) | 7,399 |
| 28 Jun 2007 | INR | 47.85 | 47.85 | 47.85 | 47.85 | 4.785 | +2.25 (+4.93%) | 15,130 |
| 27 Jun 2007 | INR | 45.6 | 45.6 | 41.3 | 45.6 | 4.56 | +2.15 (+4.95%) | 88,529 |
| 26 Jun 2007 | INR | 42.9 | 43.45 | 42.9 | 43.45 | 4.345 | +2.05 (+4.95%) | 33,256 |
| 25 Jun 2007 | INR | 41.4 | 41.4 | 40 | 41.4 | 4.14 | +1.95 (+4.94%) | 36,956 |
| 22 Jun 2007 | INR | 39.4 | 39.45 | 38 | 39.45 | 3.945 | +3.55 (+9.89%) | 19,492 |
| 21 Jun 2007 | INR | 33.8 | 35.9 | 33.8 | 35.9 | 3.59 | +3.25 (+9.95%) | 14,876 |
| 20 Jun 2007 | INR | 31.05 | 33.8 | 31.05 | 32.65 | 3.265 | +1.45 (+4.65%) | 4,302 |
| 19 Jun 2007 | INR | 30.95 | 32 | 29.55 | 31.2 | 3.12 | -0.95 (-2.95%) | 14,580 |
| 18 Jun 2007 | INR | 29.55 | 32.15 | 29.55 | 32.15 | 3.215 | +1 (+3.21%) | 7,230 |
| 15 Jun 2007 | INR | 32.5 | 32.6 | 31 | 31.15 | 3.115 | -1.35 (-4.15%) | 6,062 |
| 14 Jun 2007 | INR | 32.5 | 32.6 | 30.85 | 32.5 | 3.25 | +0.55 (+1.72%) | 5,175 |
| 13 Jun 2007 | INR | 30.45 | 32.35 | 29.35 | 31.95 | 3.195 | +1.5 (+4.93%) | 13,766 |
| 12 Jun 2007 | INR | 31 | 31 | 29 | 30.45 | 3.045 | -0.05 (-0.16%) | 4,123 |
| 11 Jun 2007 | INR | 32.55 | 34 | 30.4 | 30.5 | 3.05 | -1.1 (-3.48%) | 5,941 |
| 8 Jun 2007 | INR | 31.6 | 32.8 | 29.85 | 31.6 | 3.16 | -0.95 (-2.92%) | 5,166 |
| 7 Jun 2007 | INR | 34.9 | 34.9 | 31.6 | 32.55 | 3.255 | +0.65 (+2.04%) | 1,607 |
| 6 Jun 2007 | INR | 32.5 | 34.85 | 31.9 | 31.9 | 3.19 | -1.3 (-3.92%) | 8,344 |
| 5 Jun 2007 | INR | 33.65 | 34.55 | 32.25 | 33.2 | 3.32 | -0.8 (-2.35%) | 7,892 |
| 4 Jun 2007 | INR | 35.65 | 35.65 | 33.65 | 34 | 3.4 | -2.7 (-7.36%) | 3,265 |
