| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jul 2007 | INR | 33.25 | 33.75 | 32.5 | 32.7 | 32.7 | -0.15 (-0.46%) | 224,279 |
| 18 Jul 2007 | INR | 33 | 33.3 | 32.3 | 32.85 | 32.85 | -0.15 (-0.45%) | 276,787 |
| 17 Jul 2007 | INR | 34.35 | 34.35 | 32.85 | 33 | 33 | -0.8 (-2.37%) | 200,156 |
| 16 Jul 2007 | INR | 34.4 | 34.75 | 33.65 | 33.8 | 33.8 | -0.15 (-0.44%) | 298,830 |
| 13 Jul 2007 | INR | 35.4 | 35.4 | 33.7 | 33.95 | 33.95 | -0.65 (-1.88%) | 409,030 |
| 12 Jul 2007 | INR | 34.85 | 35.5 | 34.35 | 34.6 | 34.6 | +0.5 (+1.47%) | 406,408 |
| 11 Jul 2007 | INR | 34 | 35.7 | 33.75 | 34.1 | 34.1 | -0.45 (-1.30%) | 461,913 |
| 10 Jul 2007 | INR | 35.95 | 36 | 34.3 | 34.55 | 34.55 | -1.1 (-3.09%) | 368,564 |
| 9 Jul 2007 | INR | 36.25 | 37 | 35.15 | 35.65 | 35.65 | -0.25 (-0.70%) | 527,134 |
| 6 Jul 2007 | INR | 35.25 | 37.5 | 35.1 | 35.9 | 35.9 | +0.9 (+2.57%) | 970,226 |
| 5 Jul 2007 | INR | 38.5 | 39.6 | 34.6 | 35 | 35 | -2.8 (-7.41%) | 1,204,600 |
| 4 Jul 2007 | INR | 39.1 | 40.65 | 37.5 | 37.8 | 37.8 | +0.5 (+1.34%) | 2,951,444 |
| 3 Jul 2007 | INR | 34 | 39.55 | 32.2 | 37.3 | 37.3 | +3.65 (+10.85%) | 2,326,405 |
| 2 Jul 2007 | INR | 30.75 | 34.6 | 30.75 | 33.65 | 33.65 | +3.55 (+11.79%) | 941,180 |
| 29 Jun 2007 | INR | 31 | 31.5 | 29.85 | 30.1 | 30.1 | -0.8 (-2.59%) | 259,100 |
| 28 Jun 2007 | INR | 32.45 | 32.55 | 30.6 | 30.9 | 30.9 | -1.3 (-4.04%) | 261,493 |
| 27 Jun 2007 | INR | 33.4 | 33.4 | 32 | 32.2 | 32.2 | -0.65 (-1.98%) | 132,899 |
| 26 Jun 2007 | INR | 32.75 | 33.75 | 32.15 | 32.85 | 32.85 | +0.3 (+0.92%) | 339,698 |
| 25 Jun 2007 | INR | 34.95 | 35.35 | 31.7 | 32.55 | 32.55 | -2.35 (-6.73%) | 647,228 |
| 22 Jun 2007 | INR | 34.35 | 35.5 | 34 | 34.9 | 34.9 | +0.95 (+2.80%) | 458,257 |
| 21 Jun 2007 | INR | 33.7 | 34.5 | 33.35 | 33.95 | 33.95 | +0.6 (+1.80%) | 189,674 |
| 20 Jun 2007 | INR | 34 | 34.3 | 33.1 | 33.35 | 33.35 | -0.5 (-1.48%) | 108,130 |
| 19 Jun 2007 | INR | 35 | 35 | 33 | 33.85 | 33.85 | +0.45 (+1.35%) | 73,050 |
| 18 Jun 2007 | INR | 34.4 | 35.4 | 33 | 33.4 | 33.4 | -0.5 (-1.47%) | 156,886 |
| 15 Jun 2007 | INR | 34.9 | 35.2 | 33.65 | 33.9 | 33.9 | -0.35 (-1.02%) | 147,653 |
| 14 Jun 2007 | INR | 34.3 | 34.85 | 34.1 | 34.25 | 34.25 | +0.55 (+1.63%) | 118,662 |
| 13 Jun 2007 | INR | 33.2 | 34.75 | 32.85 | 33.7 | 33.7 | -0.1 (-0.30%) | 171,614 |
| 12 Jun 2007 | INR | 34.65 | 35.15 | 33 | 33.8 | 33.8 | -1.1 (-3.15%) | 199,511 |
| 11 Jun 2007 | INR | 35.9 | 36.4 | 34.5 | 34.9 | 34.9 | -0.45 (-1.27%) | 222,548 |
| 8 Jun 2007 | INR | 34.8 | 37.25 | 34.4 | 35.35 | 35.35 | +0.35 (+1%) | 757,369 |
