| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2007 | INR | 20 | 20 | 19.75 | 19.75 | 1.975 | -0.25 (-1.25%) | 101 |
| 10 Jul 2007 | INR | 21.55 | 21.55 | 20 | 20 | 2 | -0.5 (-2.44%) | 1,100 |
| 9 Jul 2007 | INR | 21 | 21 | 20.5 | 20.5 | 2.05 | -0.7 (-3.30%) | 892 |
| 6 Jul 2007 | INR | 21.25 | 23.4 | 21.2 | 21.2 | 2.12 | -1.1 (-4.93%) | 6,925 |
| 5 Jul 2007 | INR | 24.4 | 24.4 | 22.3 | 22.3 | 2.23 | -1.15 (-4.90%) | 6,225 |
| 4 Jul 2007 | INR | 23.35 | 23.45 | 23.1 | 23.45 | 2.345 | +1 (+4.45%) | 11,957 |
| 3 Jul 2007 | INR | 23.25 | 23.25 | 21.3 | 22.45 | 2.245 | +0.05 (+0.22%) | 2,225 |
| 2 Jul 2007 | INR | 21 | 22.45 | 21 | 22.4 | 2.24 | +0.95 (+4.43%) | 1,832 |
| 29 Jun 2007 | INR | 21.4 | 21.45 | 20.25 | 21.45 | 2.145 | +0.95 (+4.63%) | 4,401 |
| 28 Jun 2007 | INR | 20.5 | 20.5 | 19.9 | 20.5 | 2.05 | +0.2 (+0.99%) | 39,075 |
| 27 Jun 2007 | INR | 20.3 | 20.3 | 18.6 | 20.3 | 2.03 | +0.95 (+4.91%) | 19,909 |
| 26 Jun 2007 | INR | 19.35 | 19.35 | 17.7 | 19.35 | 1.935 | +0.9 (+4.88%) | 5,450 |
| 25 Jun 2007 | INR | 18.45 | 18.45 | 17.05 | 18.45 | 1.845 | +0.85 (+4.83%) | 6,025 |
| 22 Jun 2007 | INR | 17 | 17.65 | 17 | 17.6 | 1.76 | +0.75 (+4.45%) | 769 |
| 21 Jun 2007 | INR | 16.85 | 16.85 | 16.6 | 16.85 | 1.685 | -0.2 (-1.17%) | 3,000 |
| 20 Jun 2007 | INR | 17 | 17.05 | 15.45 | 17.05 | 1.705 | +0.05 (+0.29%) | 31,197 |
| 19 Jun 2007 | INR | 17.85 | 17.85 | 16.2 | 17 | 1.7 | 0.0 (0.0%) | 27,077 |
| 18 Jun 2007 | INR | 17 | 17 | 17 | 17 | 1.7 | -0.85 (-4.76%) | 10 |
| 15 Jun 2007 | INR | 17.8 | 17.85 | 16.25 | 17.85 | 1.785 | +0.85 (+5%) | 158 |
| 14 Jun 2007 | INR | 18.05 | 18.05 | 16.35 | 17 | 1.7 | -0.2 (-1.16%) | 2,255 |
| 13 Jun 2007 | INR | 17.3 | 17.3 | 17.2 | 17.2 | 1.72 | -0.9 (-4.97%) | 600 |
| 12 Jun 2007 | INR | 19.95 | 19.95 | 18.1 | 18.1 | 1.81 | -0.9 (-4.74%) | 4,410 |
| 11 Jun 2007 | INR | 19 | 19 | 19 | 19 | 1.9 | +0.65 (+3.54%) | 79 |
| 8 Jun 2007 | INR | 16.8 | 18.35 | 16.65 | 18.35 | 1.835 | +0.85 (+4.86%) | 1,200 |
| 7 Jun 2007 | INR | 18.6 | 18.6 | 16.95 | 17.5 | 1.75 | -1 (-5.41%) | 1,368 |
| 6 Jun 2007 | INR | 19.6 | 19.6 | 17.8 | 18.5 | 1.85 | -0.9 (-4.64%) | 1,711 |
| 5 Jun 2007 | INR | 20.25 | 20.25 | 18.45 | 19.4 | 1.94 | 0.0 (0.0%) | 900 |
| 4 Jun 2007 | INR | 21.4 | 21.4 | 19.4 | 19.4 | 1.94 | -2.05 (-9.56%) | 2,260 |
| 31 May 2007 | INR | 21.5 | 23.65 | 21.45 | 21.45 | 2.145 | -1.1 (-4.88%) | 1,931 |
| 30 May 2007 | INR | 24.8 | 24.85 | 22.55 | 22.55 | 2.255 | -1.15 (-4.85%) | 185 |
