| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2007 | INR | 16.7 | 18.35 | 16.7 | 17.9 | 17.9 | +1.35 (+8.16%) | 35,213 |
| 25 Jul 2007 | INR | 17 | 17 | 16.55 | 16.55 | 16.55 | -0.7 (-4.06%) | 3,455 |
| 24 Jul 2007 | INR | 17.75 | 17.9 | 17.1 | 17.25 | 17.25 | -0.5 (-2.82%) | 7,920 |
| 23 Jul 2007 | INR | 18.9 | 18.9 | 17.05 | 17.75 | 17.75 | -0.5 (-2.74%) | 10,889 |
| 20 Jul 2007 | INR | 16.6 | 18.35 | 16.3 | 18.25 | 18.25 | +1.55 (+9.28%) | 46,061 |
| 19 Jul 2007 | INR | 16.7 | 17 | 16.7 | 16.7 | 16.7 | +0.1 (+0.60%) | 9,075 |
| 18 Jul 2007 | INR | 16.25 | 17.5 | 16.25 | 16.6 | 16.6 | +0.2 (+1.22%) | 13,882 |
| 17 Jul 2007 | INR | 16.95 | 17.4 | 16.4 | 16.4 | 16.4 | -0.25 (-1.50%) | 13,350 |
| 16 Jul 2007 | INR | 16.3 | 17 | 16 | 16.65 | 16.65 | -0.55 (-3.20%) | 18,813 |
| 13 Jul 2007 | INR | 15.1 | 17.85 | 15.1 | 17.2 | 17.2 | +0.95 (+5.85%) | 19,183 |
| 12 Jul 2007 | INR | 16.3 | 16.35 | 16.1 | 16.25 | 16.25 | -0.05 (-0.31%) | 2,050 |
| 11 Jul 2007 | INR | 16 | 16.55 | 16 | 16.3 | 16.3 | +0.1 (+0.62%) | 5,200 |
| 10 Jul 2007 | INR | 16.05 | 16.6 | 16 | 16.2 | 16.2 | +0.05 (+0.31%) | 4,974 |
| 9 Jul 2007 | INR | 17 | 17 | 16 | 16.15 | 16.15 | -0.35 (-2.12%) | 4,401 |
| 6 Jul 2007 | INR | 17 | 17 | 16.15 | 16.5 | 16.5 | +0.25 (+1.54%) | 3,563 |
| 5 Jul 2007 | INR | 17 | 17 | 16 | 16.25 | 16.25 | -0.45 (-2.69%) | 5,164 |
| 4 Jul 2007 | INR | 16.6 | 17 | 16.3 | 16.7 | 16.7 | +0.15 (+0.91%) | 7,826 |
| 3 Jul 2007 | INR | 16.9 | 17.45 | 16.5 | 16.55 | 16.55 | -0.25 (-1.49%) | 1,986 |
| 2 Jul 2007 | INR | 16.7 | 17.65 | 16.7 | 16.8 | 16.8 | -0.4 (-2.33%) | 3,267 |
| 29 Jun 2007 | INR | 17.85 | 17.85 | 16.7 | 17.2 | 17.2 | +0.2 (+1.18%) | 1,241 |
| 28 Jun 2007 | INR | 17.55 | 17.55 | 16.5 | 17 | 17 | +0.1 (+0.59%) | 1,282 |
| 27 Jun 2007 | INR | 16.5 | 16.9 | 16.3 | 16.9 | 16.9 | +0.55 (+3.36%) | 1,930 |
| 26 Jun 2007 | INR | 16.35 | 16.5 | 16.25 | 16.35 | 16.35 | -0.1 (-0.61%) | 5,350 |
| 25 Jun 2007 | INR | 16.8 | 17 | 16.4 | 16.45 | 16.45 | -0.55 (-3.24%) | 4,100 |
| 22 Jun 2007 | INR | 16 | 17 | 16 | 17 | 17 | +0.5 (+3.03%) | 1,800 |
| 21 Jun 2007 | INR | 17.4 | 17.4 | 16.5 | 16.5 | 16.5 | -0.65 (-3.79%) | 1,679 |
| 20 Jun 2007 | INR | 16.25 | 17.15 | 16.25 | 17.15 | 17.15 | +0.8 (+4.89%) | 4,465 |
| 19 Jun 2007 | INR | 16.25 | 16.4 | 16.2 | 16.35 | 16.35 | -0.05 (-0.30%) | 1,512 |
| 18 Jun 2007 | INR | 16.75 | 16.75 | 16.15 | 16.4 | 16.4 | -0.3 (-1.80%) | 3,832 |
| 15 Jun 2007 | INR | 17 | 17.3 | 16.5 | 16.7 | 16.7 | -0.5 (-2.91%) | 7,319 |
