| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jul 2007 | INR | 31.6 | 33.45 | 31.6 | 32.4 | 16.2 | +0.8 (+2.53%) | 67,288 |
| 16 Jul 2007 | INR | 31 | 32.7 | 31 | 31.6 | 15.8 | -0.05 (-0.16%) | 64,775 |
| 13 Jul 2007 | INR | 33 | 33 | 31.45 | 31.65 | 15.825 | -0.9 (-2.76%) | 56,205 |
| 12 Jul 2007 | INR | 34.5 | 35.3 | 32.3 | 32.55 | 16.275 | +0.2 (+0.62%) | 33,781 |
| 11 Jul 2007 | INR | 32 | 33.45 | 31.6 | 32.35 | 16.175 | -0.2 (-0.61%) | 29,567 |
| 10 Jul 2007 | INR | 34 | 34.3 | 32.2 | 32.55 | 16.275 | -1.05 (-3.13%) | 30,880 |
| 9 Jul 2007 | INR | 33.4 | 34.85 | 32.5 | 33.6 | 16.8 | +1 (+3.07%) | 90,428 |
| 6 Jul 2007 | INR | 32.05 | 33.6 | 32.05 | 32.6 | 16.3 | +0.2 (+0.62%) | 29,121 |
| 5 Jul 2007 | INR | 34 | 34 | 31.85 | 32.4 | 16.2 | -1.35 (-4%) | 37,652 |
| 4 Jul 2007 | INR | 34.05 | 35.6 | 33.75 | 33.75 | 16.875 | -1.15 (-3.30%) | 27,459 |
| 3 Jul 2007 | INR | 36 | 36.55 | 34.5 | 34.9 | 17.45 | -0.85 (-2.38%) | 59,349 |
| 2 Jul 2007 | INR | 34.8 | 37.9 | 34.3 | 35.75 | 17.875 | +0.95 (+2.73%) | 172,999 |
| 29 Jun 2007 | INR | 33.15 | 35.6 | 32.5 | 34.8 | 17.4 | +2 (+6.10%) | 186,066 |
| 28 Jun 2007 | INR | 31 | 34 | 30.55 | 32.8 | 16.4 | +1.8 (+5.81%) | 80,927 |
| 27 Jun 2007 | INR | 31.25 | 31.6 | 30.65 | 31 | 15.5 | -0.25 (-0.80%) | 20,210 |
| 26 Jun 2007 | INR | 31.6 | 31.9 | 31 | 31.25 | 15.625 | 0.0 (0.0%) | 17,348 |
| 25 Jun 2007 | INR | 31.95 | 32.35 | 31.15 | 31.25 | 15.625 | -0.15 (-0.48%) | 20,299 |
| 22 Jun 2007 | INR | 29.55 | 32 | 29.55 | 31.4 | 15.7 | +1.75 (+5.90%) | 62,320 |
| 21 Jun 2007 | INR | 30.05 | 30.1 | 29.55 | 29.65 | 14.825 | -0.15 (-0.50%) | 23,344 |
| 20 Jun 2007 | INR | 30 | 30.25 | 29.75 | 29.8 | 14.9 | +0.25 (+0.85%) | 9,736 |
| 19 Jun 2007 | INR | 29.5 | 30.15 | 29.5 | 29.55 | 14.775 | -0.25 (-0.84%) | 5,726 |
| 18 Jun 2007 | INR | 30.35 | 30.35 | 29.7 | 29.8 | 14.9 | +0.1 (+0.34%) | 15,005 |
| 15 Jun 2007 | INR | 30 | 30.25 | 29.55 | 29.7 | 14.85 | -0.15 (-0.50%) | 20,333 |
| 14 Jun 2007 | INR | 30.05 | 30.4 | 29.75 | 29.85 | 14.925 | +0.3 (+1.02%) | 18,577 |
| 13 Jun 2007 | INR | 29.6 | 30.1 | 29 | 29.55 | 14.775 | +0.35 (+1.20%) | 15,247 |
| 12 Jun 2007 | INR | 30.85 | 30.85 | 29.05 | 29.2 | 14.6 | -1 (-3.31%) | 28,204 |
| 11 Jun 2007 | INR | 30.55 | 31 | 30.2 | 30.2 | 15.1 | -0.35 (-1.15%) | 34,785 |
| 8 Jun 2007 | INR | 30.75 | 31.45 | 30.5 | 30.55 | 15.275 | -0.25 (-0.81%) | 23,945 |
| 7 Jun 2007 | INR | 30.25 | 31.8 | 30.25 | 30.8 | 15.4 | +0.35 (+1.15%) | 29,504 |
| 6 Jun 2007 | INR | 31.95 | 32.5 | 30.25 | 30.45 | 15.225 | -1.3 (-4.09%) | 34,034 |
