| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2007 | INR | 45 | 48.35 | 44.1 | 47.6 | 47.6 | +2.15 (+4.73%) | 574,168 |
| 10 Jul 2007 | INR | 46.6 | 48.5 | 45.05 | 45.45 | 45.45 | -0.6 (-1.30%) | 645,211 |
| 9 Jul 2007 | INR | 41.5 | 46.95 | 41.05 | 46.05 | 46.05 | +5.25 (+12.87%) | 1,026,151 |
| 6 Jul 2007 | INR | 40.5 | 41.8 | 40.2 | 40.8 | 40.8 | +0.1 (+0.25%) | 103,009 |
| 5 Jul 2007 | INR | 41.35 | 41.85 | 40 | 40.7 | 40.7 | -0.65 (-1.57%) | 57,032 |
| 4 Jul 2007 | INR | 40.8 | 41.7 | 40.6 | 41.35 | 41.35 | +0.6 (+1.47%) | 163,476 |
| 3 Jul 2007 | INR | 39.7 | 42 | 39.05 | 40.75 | 40.75 | +1.3 (+3.30%) | 788,759 |
| 2 Jul 2007 | INR | 40.75 | 40.75 | 39.3 | 39.45 | 39.45 | -0.85 (-2.11%) | 44,381 |
| 29 Jun 2007 | INR | 41.4 | 41.9 | 40 | 40.3 | 40.3 | -0.45 (-1.10%) | 92,317 |
| 28 Jun 2007 | INR | 40.2 | 41.15 | 40 | 40.75 | 40.75 | +0.55 (+1.37%) | 46,839 |
| 27 Jun 2007 | INR | 40.9 | 41 | 40 | 40.2 | 40.2 | -0.35 (-0.86%) | 48,765 |
| 26 Jun 2007 | INR | 40.7 | 41.7 | 40.3 | 40.55 | 40.55 | -0.3 (-0.73%) | 92,219 |
| 25 Jun 2007 | INR | 39.9 | 43.4 | 39.05 | 40.85 | 40.85 | +1.3 (+3.29%) | 162,586 |
| 22 Jun 2007 | INR | 39.15 | 39.95 | 38.8 | 39.55 | 39.55 | +0.35 (+0.89%) | 27,569 |
| 21 Jun 2007 | INR | 40.3 | 40.3 | 38.8 | 39.2 | 39.2 | -0.35 (-0.88%) | 32,570 |
| 20 Jun 2007 | INR | 39.75 | 40.3 | 39 | 39.55 | 39.55 | +0.35 (+0.89%) | 44,499 |
| 19 Jun 2007 | INR | 38.5 | 39.3 | 38.2 | 39.2 | 39.2 | +0.6 (+1.55%) | 22,560 |
| 18 Jun 2007 | INR | 40.25 | 40.25 | 38.5 | 38.6 | 38.6 | -1.3 (-3.26%) | 34,193 |
| 15 Jun 2007 | INR | 40.6 | 41 | 39.55 | 39.9 | 39.9 | +0.3 (+0.76%) | 103,116 |
| 14 Jun 2007 | INR | 39.1 | 39.85 | 38.85 | 39.6 | 39.6 | +1.15 (+2.99%) | 51,445 |
| 13 Jun 2007 | INR | 38 | 39.5 | 37.5 | 38.45 | 38.45 | -0.5 (-1.28%) | 40,904 |
| 12 Jun 2007 | INR | 40.4 | 40.4 | 38.25 | 38.95 | 38.95 | -0.5 (-1.27%) | 56,451 |
| 11 Jun 2007 | INR | 41.05 | 42.9 | 39.25 | 39.45 | 39.45 | -1.2 (-2.95%) | 134,578 |
| 8 Jun 2007 | INR | 40 | 41.5 | 40 | 40.65 | 40.65 | -1.15 (-2.75%) | 211,517 |
| 7 Jun 2007 | INR | 45.5 | 45.5 | 40.75 | 41.8 | 41.8 | +0.4 (+0.97%) | 788,343 |
| 6 Jun 2007 | INR | 38 | 41.4 | 37.15 | 41.4 | 41.4 | +3.75 (+9.96%) | 1,023,320 |
| 5 Jun 2007 | INR | 37 | 38 | 36.5 | 37.65 | 37.65 | +0.25 (+0.67%) | 113,734 |
| 4 Jun 2007 | INR | 37.05 | 37.75 | 37.05 | 37.4 | 37.4 | +0.8 (+2.19%) | 94,049 |
| 31 May 2007 | INR | 38.45 | 38.45 | 36.5 | 36.6 | 36.6 | -0.1 (-0.27%) | 43,631 |
| 30 May 2007 | INR | 36 | 37 | 36 | 36.7 | 36.7 | +0.7 (+1.94%) | 87,809 |
