| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jul 2007 | INR | 46 | 47 | 42.45 | 42.65 | 42.65 | -0.6 (-1.39%) | 42,944 |
| 13 Jul 2007 | INR | 43.5 | 45 | 43.1 | 43.25 | 43.25 | 0.0 (0.0%) | 89,624 |
| 12 Jul 2007 | INR | 43.5 | 43.9 | 43 | 43.25 | 43.25 | -0.25 (-0.57%) | 18,466 |
| 11 Jul 2007 | INR | 43.5 | 43.75 | 43.1 | 43.5 | 43.5 | 0.0 (0.0%) | 18,394 |
| 10 Jul 2007 | INR | 44.8 | 44.8 | 43.15 | 43.5 | 43.5 | -0.3 (-0.68%) | 65,083 |
| 9 Jul 2007 | INR | 44 | 44.9 | 43.5 | 43.8 | 43.8 | -0.15 (-0.34%) | 22,348 |
| 6 Jul 2007 | INR | 43.75 | 45.5 | 43.2 | 43.95 | 43.95 | +0.8 (+1.85%) | 137,151 |
| 5 Jul 2007 | INR | 44 | 44.7 | 43 | 43.15 | 43.15 | -0.95 (-2.15%) | 42,779 |
| 4 Jul 2007 | INR | 45.25 | 45.35 | 44 | 44.1 | 44.1 | -0.9 (-2%) | 12,329 |
| 3 Jul 2007 | INR | 45.9 | 46.5 | 44.6 | 45 | 45 | 0.0 (0.0%) | 72,566 |
| 2 Jul 2007 | INR | 45 | 45.95 | 44 | 45 | 45 | +1.05 (+2.39%) | 122,481 |
| 29 Jun 2007 | INR | 45.35 | 45.35 | 43.6 | 43.95 | 43.95 | -0.85 (-1.90%) | 20,991 |
| 28 Jun 2007 | INR | 45.6 | 45.6 | 44.8 | 44.8 | 44.8 | -0.45 (-0.99%) | 7,198 |
| 27 Jun 2007 | INR | 46.15 | 46.8 | 44.85 | 45.25 | 45.25 | -1.35 (-2.90%) | 21,843 |
| 26 Jun 2007 | INR | 46.25 | 47.5 | 46.25 | 46.6 | 46.6 | +0.3 (+0.65%) | 55,851 |
| 25 Jun 2007 | INR | 46 | 46.75 | 44.5 | 46.3 | 46.3 | +0.5 (+1.09%) | 51,522 |
| 22 Jun 2007 | INR | 42.4 | 46.9 | 42.3 | 45.8 | 45.8 | +3.5 (+8.27%) | 162,745 |
| 21 Jun 2007 | INR | 41.5 | 43.6 | 41.5 | 42.3 | 42.3 | -0.3 (-0.70%) | 17,402 |
| 20 Jun 2007 | INR | 42.2 | 43.4 | 42.2 | 42.6 | 42.6 | +0.1 (+0.24%) | 53,342 |
| 19 Jun 2007 | INR | 41.5 | 42.95 | 41.5 | 42.5 | 42.5 | +0.1 (+0.24%) | 50,527 |
| 18 Jun 2007 | INR | 43 | 43.1 | 42.15 | 42.4 | 42.4 | -0.4 (-0.93%) | 8,355 |
| 15 Jun 2007 | INR | 43.35 | 44.45 | 42.5 | 42.8 | 42.8 | -0.15 (-0.35%) | 13,850 |
| 14 Jun 2007 | INR | 42.25 | 43.5 | 42.25 | 42.95 | 42.95 | +1.05 (+2.51%) | 10,875 |
| 13 Jun 2007 | INR | 42.5 | 43.45 | 41.7 | 41.9 | 41.9 | -0.95 (-2.22%) | 22,509 |
| 12 Jun 2007 | INR | 40.95 | 43.5 | 40.95 | 42.85 | 42.85 | -0.75 (-1.72%) | 11,482 |
| 11 Jun 2007 | INR | 44.1 | 44.35 | 43.5 | 43.6 | 43.6 | -0.05 (-0.11%) | 9,696 |
| 8 Jun 2007 | INR | 43.15 | 44.6 | 43 | 43.65 | 43.65 | -1.15 (-2.57%) | 31,943 |
| 7 Jun 2007 | INR | 46.1 | 46.9 | 44.4 | 44.8 | 44.8 | -1.6 (-3.45%) | 62,338 |
| 6 Jun 2007 | INR | 44 | 48.5 | 44 | 46.4 | 46.4 | +4.1 (+9.69%) | 244,817 |
| 5 Jun 2007 | INR | 43.5 | 44.1 | 42.1 | 42.3 | 42.3 | -0.7 (-1.63%) | 25,506 |
