| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jul 2007 | INR | 28.45 | 29.5 | 26.7 | 26.7 | 267 | -1.4 (-4.98%) | 609,568 |
| 18 Jul 2007 | INR | 28.45 | 28.9 | 27.7 | 28.1 | 281 | +0.05 (+0.18%) | 179,786 |
| 17 Jul 2007 | INR | 29.2 | 29.5 | 27.4 | 28.05 | 280.5 | -0.7 (-2.43%) | 964,803 |
| 16 Jul 2007 | INR | 29.05 | 29.5 | 27.8 | 28.75 | 287.5 | 0.0 (0.0%) | 886,362 |
| 13 Jul 2007 | INR | 27.8 | 28.75 | 27.8 | 28.75 | 287.5 | +1.35 (+4.93%) | 556,502 |
| 12 Jul 2007 | INR | 26.75 | 27.6 | 26.5 | 27.4 | 274 | +1.1 (+4.18%) | 835,553 |
| 11 Jul 2007 | INR | 26 | 26.3 | 24.7 | 26.3 | 263 | +1.25 (+4.99%) | 671,633 |
| 10 Jul 2007 | INR | 24.9 | 25.05 | 24.9 | 25.05 | 250.5 | +1.55 (+6.60%) | 140,422 |
| 9 Jul 2007 | INR | 23.9 | 24.3 | 23.15 | 23.5 | 235 | +0.25 (+1.08%) | 83,932 |
| 6 Jul 2007 | INR | 23.75 | 24.7 | 22.75 | 23.25 | 232.5 | -0.6 (-2.52%) | 54,912 |
| 5 Jul 2007 | INR | 23.9 | 24.5 | 22.65 | 23.85 | 238.5 | +0.05 (+0.21%) | 47,030 |
| 4 Jul 2007 | INR | 24.85 | 25.9 | 23.5 | 23.8 | 238 | -0.9 (-3.64%) | 68,315 |
| 3 Jul 2007 | INR | 24 | 24.7 | 23.55 | 24.7 | 247 | +1.05 (+4.44%) | 109,213 |
| 2 Jul 2007 | INR | 23.95 | 23.95 | 22.6 | 23.65 | 236.5 | +0.8 (+3.50%) | 55,607 |
| 29 Jun 2007 | INR | 22.25 | 22.85 | 22 | 22.85 | 228.5 | +1.05 (+4.82%) | 127,133 |
| 28 Jun 2007 | INR | 22.2 | 22.2 | 21.5 | 21.8 | 218 | +0.5 (+2.35%) | 50,375 |
| 27 Jun 2007 | INR | 21.7 | 22 | 21 | 21.3 | 213 | +0.25 (+1.19%) | 70,043 |
| 26 Jun 2007 | INR | 20.65 | 21.35 | 20.55 | 21.05 | 210.5 | +0.75 (+3.69%) | 53,572 |
| 25 Jun 2007 | INR | 20.1 | 20.7 | 20.1 | 20.3 | 203 | +0.55 (+2.78%) | 43,581 |
| 22 Jun 2007 | INR | 18.3 | 20.05 | 18.3 | 19.75 | 197.5 | +0.45 (+2.33%) | 94,378 |
| 21 Jun 2007 | INR | 19.3 | 19.35 | 18.8 | 19.3 | 193 | +0.85 (+4.61%) | 99,965 |
| 20 Jun 2007 | INR | 18.35 | 18.45 | 18 | 18.45 | 184.5 | +0.6 (+3.36%) | 82,144 |
| 19 Jun 2007 | INR | 17.95 | 18 | 17.5 | 17.85 | 178.5 | -0.15 (-0.83%) | 2,226 |
| 18 Jun 2007 | INR | 17.6 | 18.25 | 17.6 | 18 | 180 | +0.6 (+3.45%) | 63,682 |
| 15 Jun 2007 | INR | 18.4 | 18.4 | 17.4 | 17.4 | 174 | -0.5 (-2.79%) | 16,722 |
| 14 Jun 2007 | INR | 17.7 | 18 | 17.2 | 17.9 | 179 | +0.75 (+4.37%) | 84,721 |
| 13 Jun 2007 | INR | 17.35 | 17.6 | 16.65 | 17.15 | 171.5 | +0.6 (+3.63%) | 240,678 |
| 12 Jun 2007 | INR | 16.1 | 17.3 | 16.1 | 16.55 | 165.5 | +0.05 (+0.30%) | 11,284 |
| 11 Jun 2007 | INR | 17.4 | 17.65 | 16.5 | 16.5 | 165 | -0.5 (-2.94%) | 11,358 |
| 8 Jun 2007 | INR | 16.9 | 17 | 16.5 | 17 | 170 | 0.0 (0.0%) | 6,200 |
