| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2007 | INR | 7 | 7.1 | 6.9 | 6.9 | 17.3804 | -0.07 (-1.00%) | 54,094 |
| 11 Jul 2007 | INR | 7.15 | 7.15 | 6.75 | 6.97 | 17.5567 | +0.04 (+0.58%) | 103,633 |
| 10 Jul 2007 | INR | 7 | 7.15 | 6.9 | 6.93 | 17.4559 | -0.03 (-0.43%) | 52,701 |
| 9 Jul 2007 | INR | 7.1 | 7.1 | 6.95 | 6.96 | 17.5315 | -0.06 (-0.85%) | 34,474 |
| 6 Jul 2007 | INR | 7.02 | 7.2 | 7 | 7.02 | 17.6826 | +0.02 (+0.29%) | 52,951 |
| 5 Jul 2007 | INR | 7.25 | 7.4 | 7 | 7 | 17.6322 | -0.12 (-1.69%) | 54,125 |
| 4 Jul 2007 | INR | 7.2 | 7.48 | 7.01 | 7.12 | 17.9345 | -0.02 (-0.28%) | 98,033 |
| 3 Jul 2007 | INR | 7.15 | 7.3 | 7.12 | 7.14 | 17.9849 | -0.18 (-2.46%) | 42,463 |
| 2 Jul 2007 | INR | 7.5 | 7.65 | 7.25 | 7.32 | 18.4383 | -0.17 (-2.27%) | 124,785 |
| 29 Jun 2007 | INR | 6.9 | 7.7 | 6.7 | 7.49 | 18.8665 | +0.69 (+10.15%) | 343,078 |
| 28 Jun 2007 | INR | 7 | 7.5 | 6.7 | 6.8 | 17.1285 | -0.05 (-0.73%) | 105,273 |
| 27 Jun 2007 | INR | 7.09 | 7.09 | 6.81 | 6.85 | 17.2544 | -0.19 (-2.70%) | 45,474 |
| 26 Jun 2007 | INR | 7.19 | 7.2 | 6.96 | 7.04 | 17.733 | +0.01 (+0.14%) | 58,654 |
| 25 Jun 2007 | INR | 7.1 | 7.15 | 7 | 7.03 | 17.7078 | 0.0 (0.0%) | 44,202 |
| 22 Jun 2007 | INR | 7.3 | 7.34 | 7 | 7.03 | 17.7078 | -0.21 (-2.90%) | 53,454 |
| 21 Jun 2007 | INR | 6.91 | 7.33 | 6.9 | 7.24 | 18.2368 | +0.28 (+4.02%) | 93,667 |
| 20 Jun 2007 | INR | 6.9 | 7.05 | 6.61 | 6.96 | 17.5315 | +0.12 (+1.75%) | 88,226 |
| 19 Jun 2007 | INR | 7 | 7 | 6.52 | 6.84 | 17.2292 | -0.1 (-1.44%) | 44,155 |
| 18 Jun 2007 | INR | 7.05 | 7.2 | 6.91 | 6.94 | 17.4811 | -0.05 (-0.72%) | 43,182 |
| 15 Jun 2007 | INR | 7.11 | 7.11 | 6.96 | 6.99 | 17.6071 | -0.05 (-0.71%) | 36,518 |
| 14 Jun 2007 | INR | 7.1 | 7.12 | 7 | 7.04 | 17.733 | +0.03 (+0.43%) | 27,281 |
| 13 Jun 2007 | INR | 7.1 | 7.14 | 6.97 | 7.01 | 17.6574 | -0.04 (-0.57%) | 47,992 |
| 12 Jun 2007 | INR | 7.15 | 7.19 | 6.99 | 7.05 | 17.7582 | -0.09 (-1.26%) | 51,837 |
| 11 Jun 2007 | INR | 7.6 | 7.6 | 7.12 | 7.14 | 17.9849 | -0.06 (-0.83%) | 43,819 |
| 8 Jun 2007 | INR | 7.35 | 7.43 | 7.18 | 7.2 | 18.136 | +0.05 (+0.70%) | 94,158 |
| 7 Jun 2007 | INR | 7.21 | 7.3 | 7.09 | 7.15 | 18.0101 | -0.05 (-0.69%) | 58,660 |
| 6 Jun 2007 | INR | 7.4 | 7.41 | 7.16 | 7.2 | 18.136 | -0.15 (-2.04%) | 57,151 |
| 5 Jun 2007 | INR | 7.46 | 7.5 | 7.26 | 7.35 | 18.5139 | -0.11 (-1.47%) | 36,079 |
| 4 Jun 2007 | INR | 7.7 | 7.79 | 7.44 | 7.46 | 18.7909 | +0.06 (+0.81%) | 46,829 |
| 31 May 2007 | INR | 7.4 | 7.65 | 7.4 | 7.4 | 18.6398 | 0.0 (0.0%) | 62,798 |
