| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jul 2007 | INR | 70.7 | 71 | 66.5 | 67.25 | 67.25 | -2.15 (-3.10%) | 460,984 |
| 18 Jul 2007 | INR | 66.85 | 71.45 | 66.85 | 69.4 | 69.4 | +2.45 (+3.66%) | 1,178,504 |
| 17 Jul 2007 | INR | 67 | 73.95 | 66 | 66.95 | 66.95 | +1.95 (+3%) | 1,430,504 |
| 16 Jul 2007 | INR | 65.5 | 67 | 64.65 | 65 | 65 | -0.1 (-0.15%) | 577,780 |
| 13 Jul 2007 | INR | 68.9 | 68.9 | 64 | 65.1 | 65.1 | -1.7 (-2.54%) | 407,004 |
| 12 Jul 2007 | INR | 67.95 | 69 | 66.5 | 66.8 | 66.8 | +1.05 (+1.60%) | 613,448 |
| 11 Jul 2007 | INR | 67.15 | 67.15 | 64 | 65.75 | 65.75 | +0.7 (+1.08%) | 546,184 |
| 10 Jul 2007 | INR | 68.8 | 70.9 | 65 | 65.05 | 65.05 | -3 (-4.41%) | 813,656 |
| 9 Jul 2007 | INR | 70 | 71.9 | 66.7 | 68.05 | 68.05 | -0.75 (-1.09%) | 1,299,760 |
| 6 Jul 2007 | INR | 70 | 73.9 | 67.3 | 68.8 | 68.8 | +1.8 (+2.69%) | 741,732 |
| 5 Jul 2007 | INR | 68.2 | 69.15 | 66.2 | 67 | 67 | -1 (-1.47%) | 562,712 |
| 4 Jul 2007 | INR | 70.9 | 70.9 | 66 | 68 | 68 | -2.55 (-3.61%) | 886,648 |
| 3 Jul 2007 | INR | 73.5 | 73.5 | 68.5 | 70.55 | 70.55 | +1.7 (+2.47%) | 2,370,172 |
| 2 Jul 2007 | INR | 69.85 | 70.95 | 67.3 | 68.85 | 68.85 | +0.5 (+0.73%) | 762,808 |
| 29 Jun 2007 | INR | 68.75 | 70.4 | 67 | 68.35 | 68.35 | +0.25 (+0.37%) | 1,043,276 |
| 28 Jun 2007 | INR | 67 | 69.35 | 66.2 | 68.1 | 68.1 | +2.15 (+3.26%) | 1,748,060 |
| 27 Jun 2007 | INR | 69.85 | 71 | 65.1 | 65.95 | 65.95 | -3.25 (-4.70%) | 783,036 |
| 26 Jun 2007 | INR | 71.7 | 71.85 | 68.5 | 69.2 | 69.2 | -1.25 (-1.77%) | 942,604 |
| 25 Jun 2007 | INR | 70.7 | 74.6 | 69.8 | 70.45 | 70.45 | +1.85 (+2.70%) | 1,658,688 |
| 22 Jun 2007 | INR | 62.5 | 68.6 | 62.2 | 68.6 | 68.6 | +5.95 (+9.50%) | 2,485,636 |
| 21 Jun 2007 | INR | 61.75 | 62.95 | 61 | 62.65 | 62.65 | +0.95 (+1.54%) | 653,436 |
| 20 Jun 2007 | INR | 64 | 64 | 59.8 | 61.7 | 61.7 | -0.75 (-1.20%) | 533,400 |
| 19 Jun 2007 | INR | 64 | 64 | 59 | 62.45 | 62.45 | -0.5 (-0.79%) | 708,632 |
| 18 Jun 2007 | INR | 64.9 | 64.9 | 60.6 | 62.95 | 62.95 | -0.6 (-0.94%) | 2,220,668 |
| 15 Jun 2007 | INR | 63.75 | 64.5 | 59 | 63.55 | 63.55 | +0.55 (+0.87%) | 2,206,028 |
| 14 Jun 2007 | INR | 60.4 | 63.95 | 60 | 63 | 63 | +2.55 (+4.22%) | 1,428,512 |
| 13 Jun 2007 | INR | 58.9 | 62.5 | 58.25 | 60.45 | 60.45 | +2.55 (+4.40%) | 1,197,572 |
| 12 Jun 2007 | INR | 53.8 | 57.9 | 53 | 57.9 | 57.9 | +5.25 (+9.97%) | 1,674,952 |
| 11 Jun 2007 | INR | 55 | 59 | 52.05 | 52.65 | 52.65 | -1.5 (-2.77%) | 772,920 |
| 8 Jun 2007 | INR | 56.65 | 57.5 | 54 | 54.15 | 54.15 | -1.15 (-2.08%) | 481,316 |
