| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2007 | INR | 29.75 | 30.4 | 29.1 | 29.35 | 29.35 | -0.05 (-0.17%) | 16,206,716 |
| 19 Jul 2007 | INR | 28.2 | 29.6 | 27.45 | 29.4 | 29.4 | +1.6 (+5.76%) | 11,382,754 |
| 18 Jul 2007 | INR | 27.5 | 28.6 | 27.15 | 27.8 | 27.8 | +0.4 (+1.46%) | 4,554,190 |
| 17 Jul 2007 | INR | 28.1 | 28.45 | 27.25 | 27.4 | 27.4 | -0.75 (-2.66%) | 2,228,644 |
| 16 Jul 2007 | INR | 28.5 | 28.55 | 28 | 28.15 | 28.15 | -0.05 (-0.18%) | 1,999,198 |
| 13 Jul 2007 | INR | 29.5 | 29.5 | 28.05 | 28.2 | 28.2 | -0.85 (-2.93%) | 5,047,996 |
| 12 Jul 2007 | INR | 28.7 | 29.5 | 28.5 | 29.05 | 29.05 | +0.8 (+2.83%) | 7,532,103 |
| 11 Jul 2007 | INR | 27.75 | 28.9 | 27.35 | 28.25 | 28.25 | +0.5 (+1.80%) | 3,478,802 |
| 10 Jul 2007 | INR | 28.4 | 28.6 | 27.5 | 27.75 | 27.75 | -0.35 (-1.25%) | 1,976,224 |
| 9 Jul 2007 | INR | 28.15 | 28.45 | 24.5 | 28.1 | 28.1 | +0.15 (+0.54%) | 2,787,421 |
| 6 Jul 2007 | INR | 28 | 28.9 | 27.5 | 27.95 | 27.95 | +0.3 (+1.08%) | 5,374,203 |
| 5 Jul 2007 | INR | 28.3 | 28.3 | 27 | 27.65 | 27.65 | -0.5 (-1.78%) | 2,534,486 |
| 4 Jul 2007 | INR | 29 | 29.05 | 28 | 28.15 | 28.15 | -0.5 (-1.75%) | 2,395,879 |
| 3 Jul 2007 | INR | 29.65 | 29.65 | 28.5 | 28.65 | 28.65 | +0.05 (+0.17%) | 5,669,219 |
| 2 Jul 2007 | INR | 28.55 | 29.3 | 28 | 28.6 | 28.6 | +0.35 (+1.24%) | 6,906,492 |
| 29 Jun 2007 | INR | 25.65 | 28.6 | 25.55 | 28.25 | 28.25 | +2.75 (+10.78%) | 9,427,267 |
| 28 Jun 2007 | INR | 25.95 | 26.1 | 25.4 | 25.5 | 25.5 | -0.2 (-0.78%) | 1,638,247 |
| 27 Jun 2007 | INR | 25.95 | 26 | 25.5 | 25.7 | 25.7 | -0.15 (-0.58%) | 706,992 |
| 26 Jun 2007 | INR | 26.3 | 26.3 | 25.75 | 25.85 | 25.85 | -0.2 (-0.77%) | 961,745 |
| 25 Jun 2007 | INR | 26 | 26.35 | 26 | 26.05 | 26.05 | 0.0 (0.0%) | 730,085 |
| 22 Jun 2007 | INR | 26.45 | 26.45 | 26 | 26.05 | 26.05 | -0.3 (-1.14%) | 873,675 |
| 21 Jun 2007 | INR | 26.5 | 26.65 | 26.2 | 26.35 | 26.35 | -0.15 (-0.57%) | 895,638 |
| 20 Jun 2007 | INR | 26.3 | 26.75 | 26 | 26.5 | 26.5 | +0.45 (+1.73%) | 2,081,293 |
| 19 Jun 2007 | INR | 25.95 | 26.15 | 25.35 | 26.05 | 26.05 | +0.45 (+1.76%) | 1,631,980 |
| 18 Jun 2007 | INR | 26.5 | 26.5 | 25.5 | 25.6 | 25.6 | -0.45 (-1.73%) | 1,501,134 |
| 15 Jun 2007 | INR | 26.75 | 26.75 | 25.9 | 26.05 | 26.05 | -0.15 (-0.57%) | 1,701,786 |
| 14 Jun 2007 | INR | 25.95 | 26.35 | 25.9 | 26.2 | 26.2 | +0.45 (+1.75%) | 1,784,068 |
| 13 Jun 2007 | INR | 26.35 | 26.45 | 25.7 | 25.75 | 25.75 | -0.45 (-1.72%) | 1,995,961 |
| 12 Jun 2007 | INR | 27 | 27.15 | 25.65 | 26.2 | 26.2 | -0.8 (-2.96%) | 3,773,134 |
| 11 Jun 2007 | INR | 28 | 28.2 | 26.75 | 27 | 27 | -0.6 (-2.17%) | 2,257,682 |
