| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jul 2007 | INR | 16.8 | 16.9 | 16.55 | 16.55 | 16.55 | -0.3 (-1.78%) | 3,950 |
| 23 Jul 2007 | INR | 17.1 | 17.9 | 16.55 | 16.85 | 16.85 | -0.25 (-1.46%) | 3,400 |
| 20 Jul 2007 | INR | 17.9 | 17.9 | 16.35 | 17.1 | 17.1 | +0.35 (+2.09%) | 4,668 |
| 19 Jul 2007 | INR | 16.7 | 17.45 | 16.7 | 16.75 | 16.75 | -0.45 (-2.62%) | 7,357 |
| 18 Jul 2007 | INR | 16.4 | 17.2 | 16.35 | 17.2 | 17.2 | +0.05 (+0.29%) | 5,905 |
| 17 Jul 2007 | INR | 17.25 | 17.5 | 16.9 | 17.15 | 17.15 | 0.0 (0.0%) | 3,900 |
| 16 Jul 2007 | INR | 16.6 | 17.5 | 16.6 | 17.15 | 17.15 | +0.15 (+0.88%) | 3,934 |
| 13 Jul 2007 | INR | 17.1 | 18.1 | 16.9 | 17 | 17 | -0.35 (-2.02%) | 6,736 |
| 12 Jul 2007 | INR | 18.1 | 18.1 | 17.35 | 17.35 | 17.35 | -0.45 (-2.53%) | 2,750 |
| 11 Jul 2007 | INR | 17.65 | 18.2 | 17.6 | 17.8 | 17.8 | +0.1 (+0.56%) | 2,550 |
| 10 Jul 2007 | INR | 17.7 | 18 | 17.65 | 17.7 | 17.7 | +0.6 (+3.51%) | 1,426 |
| 9 Jul 2007 | INR | 17.75 | 18.2 | 17.1 | 17.1 | 17.1 | -0.05 (-0.29%) | 12,026 |
| 6 Jul 2007 | INR | 17.6 | 17.6 | 17.1 | 17.15 | 17.15 | 0.0 (0.0%) | 1,406 |
| 5 Jul 2007 | INR | 17.15 | 17.45 | 17.1 | 17.15 | 17.15 | -0.35 (-2%) | 2,783 |
| 4 Jul 2007 | INR | 17.4 | 17.8 | 17.4 | 17.5 | 17.5 | -0.65 (-3.58%) | 2,874 |
| 3 Jul 2007 | INR | 17.7 | 18.15 | 17.35 | 18.15 | 18.15 | +0.65 (+3.71%) | 4,490 |
| 2 Jul 2007 | INR | 17.45 | 17.5 | 16.5 | 17.5 | 17.5 | +0.7 (+4.17%) | 8,101 |
| 29 Jun 2007 | INR | 17.9 | 17.9 | 16.5 | 16.8 | 16.8 | -0.25 (-1.47%) | 4,550 |
| 28 Jun 2007 | INR | 17.65 | 17.7 | 17.05 | 17.05 | 17.05 | -0.85 (-4.75%) | 4,171 |
| 27 Jun 2007 | INR | 18.15 | 18.2 | 17.4 | 17.9 | 17.9 | +0.55 (+3.17%) | 5,209 |
| 26 Jun 2007 | INR | 17.25 | 17.35 | 16.25 | 17.35 | 17.35 | +0.8 (+4.83%) | 1,951 |
| 25 Jun 2007 | INR | 16 | 16.55 | 15.5 | 16.55 | 16.55 | +0.75 (+4.75%) | 3,302 |
| 22 Jun 2007 | INR | 15.8 | 16.5 | 15.8 | 15.8 | 15.8 | -0.4 (-2.47%) | 1,975 |
| 21 Jun 2007 | INR | 16.45 | 16.7 | 16.2 | 16.2 | 16.2 | -0.3 (-1.82%) | 6,347 |
| 20 Jun 2007 | INR | 17.2 | 17.2 | 16.45 | 16.5 | 16.5 | -0.4 (-2.37%) | 1,760 |
| 19 Jun 2007 | INR | 17.25 | 17.3 | 16.5 | 16.9 | 16.9 | 0.0 (0.0%) | 940 |
| 18 Jun 2007 | INR | 16.5 | 17.3 | 16.5 | 16.9 | 16.9 | -0.75 (-4.25%) | 7,784 |
| 15 Jun 2007 | INR | 17.95 | 17.95 | 17.15 | 17.65 | 17.65 | +0.35 (+2.02%) | 1,902 |
| 14 Jun 2007 | INR | 18 | 18.3 | 17.3 | 17.3 | 17.3 | -0.15 (-0.86%) | 2,201 |
| 13 Jun 2007 | INR | 17.2 | 17.95 | 17.2 | 17.45 | 17.45 | -0.55 (-3.06%) | 2,100 |
