| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Aug 2007 | INR | 20.85 | 22.75 | 20.6 | 22.05 | 22.05 | +1.2 (+5.76%) | 30,854 |
| 2 Aug 2007 | INR | 21.3 | 21.6 | 20.6 | 20.85 | 20.85 | +0.45 (+2.21%) | 7,208 |
| 1 Aug 2007 | INR | 22.75 | 22.75 | 20.4 | 20.4 | 20.4 | -0.9 (-4.23%) | 9,955 |
| 31 Jul 2007 | INR | 21.95 | 22.9 | 21.1 | 21.3 | 21.3 | +0.3 (+1.43%) | 43,114 |
| 30 Jul 2007 | INR | 20 | 21.65 | 20 | 21 | 21 | +1 (+5%) | 99,163 |
| 27 Jul 2007 | INR | 19.8 | 20.1 | 19.5 | 20 | 20 | -0.2 (-0.99%) | 6,700 |
| 26 Jul 2007 | INR | 20.4 | 20.4 | 19.9 | 20.2 | 20.2 | +0.5 (+2.54%) | 1,749 |
| 25 Jul 2007 | INR | 20.85 | 20.85 | 19.25 | 19.7 | 19.7 | -0.3 (-1.50%) | 15,441 |
| 24 Jul 2007 | INR | 19.8 | 20.1 | 19.6 | 20 | 20 | -0.05 (-0.25%) | 4,701 |
| 23 Jul 2007 | INR | 20.25 | 20.25 | 20 | 20.05 | 20.05 | +0.05 (+0.25%) | 3,700 |
| 20 Jul 2007 | INR | 20 | 20.25 | 19.2 | 20 | 20 | +0.25 (+1.27%) | 9,650 |
| 19 Jul 2007 | INR | 19 | 20 | 19 | 19.75 | 19.75 | -0.2 (-1.00%) | 8,475 |
| 18 Jul 2007 | INR | 19 | 20.5 | 19 | 19.95 | 19.95 | +0.25 (+1.27%) | 8,154 |
| 17 Jul 2007 | INR | 19.05 | 19.9 | 19 | 19.7 | 19.7 | +0.75 (+3.96%) | 10,455 |
| 16 Jul 2007 | INR | 19 | 19.25 | 18.85 | 18.95 | 18.95 | +0.15 (+0.80%) | 5,986 |
| 13 Jul 2007 | INR | 18.75 | 19.35 | 18.75 | 18.8 | 18.8 | -0.25 (-1.31%) | 4,198 |
| 12 Jul 2007 | INR | 18.55 | 19.4 | 18.55 | 19.05 | 19.05 | -0.25 (-1.30%) | 1,583 |
| 11 Jul 2007 | INR | 18.9 | 19.3 | 18.6 | 19.3 | 19.3 | +0.2 (+1.05%) | 3,091 |
| 10 Jul 2007 | INR | 18.75 | 19.25 | 18.6 | 19.1 | 19.1 | +0.8 (+4.37%) | 3,490 |
| 9 Jul 2007 | INR | 19.6 | 19.6 | 18.3 | 18.3 | 18.3 | -0.35 (-1.88%) | 3,000 |
| 6 Jul 2007 | INR | 18.95 | 19 | 18.3 | 18.65 | 18.65 | -0.35 (-1.84%) | 1,961 |
| 5 Jul 2007 | INR | 20 | 20 | 18.3 | 19 | 19 | -0.1 (-0.52%) | 4,893 |
| 4 Jul 2007 | INR | 18.45 | 19.2 | 18.35 | 19.1 | 19.1 | +0.9 (+4.95%) | 6,729 |
| 3 Jul 2007 | INR | 18 | 18.9 | 18 | 18.2 | 18.2 | +0.2 (+1.11%) | 5,300 |
| 2 Jul 2007 | INR | 18.6 | 18.95 | 18 | 18 | 18 | -0.5 (-2.70%) | 4,048 |
| 29 Jun 2007 | INR | 19 | 19 | 18.5 | 18.5 | 18.5 | -0.85 (-4.39%) | 6,150 |
| 28 Jun 2007 | INR | 19.75 | 19.75 | 19.35 | 19.35 | 19.35 | 0.0 (0.0%) | 500 |
| 27 Jun 2007 | INR | 19 | 19.85 | 18.1 | 19.35 | 19.35 | +0.9 (+4.88%) | 2,081 |
| 26 Jun 2007 | INR | 19.05 | 19.3 | 18.45 | 18.45 | 18.45 | -0.85 (-4.40%) | 4,596 |
| 25 Jun 2007 | INR | 18.95 | 19.5 | 18.95 | 19.3 | 19.3 | +0.1 (+0.52%) | 2,200 |
