| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jul 2007 | INR | 4.5 | 4.55 | 4.41 | 4.47 | 44.7 | +0.02 (+0.45%) | 105,555 |
| 18 Jul 2007 | INR | 4.6 | 4.6 | 4.37 | 4.45 | 44.5 | +0.04 (+0.91%) | 83,560 |
| 17 Jul 2007 | INR | 4.42 | 4.55 | 4.4 | 4.41 | 44.1 | -0.12 (-2.65%) | 59,048 |
| 16 Jul 2007 | INR | 4.57 | 4.57 | 4.41 | 4.53 | 45.3 | +0.05 (+1.12%) | 61,229 |
| 13 Jul 2007 | INR | 4.65 | 4.65 | 4.43 | 4.48 | 44.8 | -0.09 (-1.97%) | 124,134 |
| 12 Jul 2007 | INR | 4.55 | 4.8 | 4.53 | 4.57 | 45.7 | -0.15 (-3.18%) | 66,294 |
| 11 Jul 2007 | INR | 4.25 | 5 | 4.25 | 4.72 | 47.2 | +0.32 (+7.27%) | 161,073 |
| 10 Jul 2007 | INR | 4.4 | 4.53 | 4.36 | 4.4 | 44 | -0.05 (-1.12%) | 67,380 |
| 9 Jul 2007 | INR | 4.34 | 4.5 | 4.15 | 4.45 | 44.5 | +0.06 (+1.37%) | 104,029 |
| 6 Jul 2007 | INR | 4.54 | 4.54 | 4.3 | 4.39 | 43.9 | -0.08 (-1.79%) | 157,712 |
| 5 Jul 2007 | INR | 4.55 | 4.62 | 4.43 | 4.47 | 44.7 | -0.03 (-0.67%) | 50,637 |
| 4 Jul 2007 | INR | 4.5 | 4.63 | 4.41 | 4.5 | 45 | -0.07 (-1.53%) | 78,164 |
| 3 Jul 2007 | INR | 4.45 | 4.58 | 4.43 | 4.57 | 45.7 | +0.14 (+3.16%) | 74,454 |
| 2 Jul 2007 | INR | 4.5 | 4.57 | 4.41 | 4.43 | 44.3 | -0.03 (-0.67%) | 82,288 |
| 29 Jun 2007 | INR | 4.57 | 4.59 | 4.41 | 4.46 | 44.6 | -0.06 (-1.33%) | 102,481 |
| 28 Jun 2007 | INR | 4.65 | 4.68 | 4.52 | 4.52 | 45.2 | -0.08 (-1.74%) | 45,968 |
| 27 Jun 2007 | INR | 4.76 | 4.76 | 4.5 | 4.6 | 46 | 0.0 (0.0%) | 93,372 |
| 26 Jun 2007 | INR | 4.75 | 4.75 | 4.55 | 4.6 | 46 | -0.08 (-1.71%) | 97,340 |
| 25 Jun 2007 | INR | 4.8 | 4.8 | 4.5 | 4.68 | 46.8 | -0.16 (-3.31%) | 115,518 |
| 22 Jun 2007 | INR | 5.1 | 5.1 | 4.81 | 4.84 | 48.4 | -0.11 (-2.22%) | 77,901 |
| 21 Jun 2007 | INR | 5.19 | 5.2 | 4.91 | 4.95 | 49.5 | 0.0 (0.0%) | 87,376 |
| 20 Jun 2007 | INR | 4.98 | 5.21 | 4.86 | 4.95 | 49.5 | +0.07 (+1.43%) | 172,040 |
| 19 Jun 2007 | INR | 4.82 | 4.88 | 4.8 | 4.88 | 48.8 | +0.03 (+0.62%) | 53,780 |
| 18 Jun 2007 | INR | 4.97 | 4.97 | 4.65 | 4.85 | 48.5 | -0.12 (-2.41%) | 52,884 |
| 15 Jun 2007 | INR | 4.82 | 5.06 | 4.81 | 4.97 | 49.7 | 0.0 (0.0%) | 90,033 |
| 14 Jun 2007 | INR | 4.91 | 5.4 | 4.9 | 4.97 | 49.7 | +0.14 (+2.90%) | 182,320 |
| 13 Jun 2007 | INR | 4.45 | 4.95 | 4.35 | 4.83 | 48.3 | +0.48 (+11.03%) | 104,645 |
| 12 Jun 2007 | INR | 4.42 | 4.64 | 4.35 | 4.35 | 43.5 | -0.03 (-0.68%) | 39,178 |
| 11 Jun 2007 | INR | 4.42 | 4.58 | 4.38 | 4.38 | 43.8 | -0.04 (-0.90%) | 93,356 |
| 8 Jun 2007 | INR | 4.5 | 4.52 | 4.42 | 4.42 | 44.2 | -0.06 (-1.34%) | 49,182 |
