| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jul 2007 | INR | 35.7 | 36 | 34.5 | 35.35 | 35.35 | +0.25 (+0.71%) | 55,781 |
| 18 Jul 2007 | INR | 34 | 36.7 | 34 | 35.1 | 35.1 | +0.6 (+1.74%) | 116,171 |
| 17 Jul 2007 | INR | 34.5 | 36 | 33.5 | 34.5 | 34.5 | +0.5 (+1.47%) | 140,057 |
| 16 Jul 2007 | INR | 34.4 | 34.4 | 33.2 | 34 | 34 | +0.3 (+0.89%) | 57,696 |
| 13 Jul 2007 | INR | 35.7 | 35.7 | 33 | 33.7 | 33.7 | -0.8 (-2.32%) | 129,178 |
| 12 Jul 2007 | INR | 32.6 | 35 | 32.5 | 34.5 | 34.5 | +1.95 (+5.99%) | 120,500 |
| 11 Jul 2007 | INR | 33.05 | 33.5 | 32.1 | 32.55 | 32.55 | -0.5 (-1.51%) | 43,911 |
| 10 Jul 2007 | INR | 34.5 | 34.5 | 33 | 33.05 | 33.05 | -0.8 (-2.36%) | 21,798 |
| 9 Jul 2007 | INR | 33.6 | 34.25 | 33.35 | 33.85 | 33.85 | -0.05 (-0.15%) | 30,320 |
| 6 Jul 2007 | INR | 34.7 | 35.95 | 33.15 | 33.9 | 33.9 | -0.25 (-0.73%) | 60,292 |
| 5 Jul 2007 | INR | 34.1 | 34.7 | 32.15 | 34.15 | 34.15 | 0.0 (0.0%) | 87,261 |
| 4 Jul 2007 | INR | 33.3 | 35 | 33.25 | 34.15 | 34.15 | +0.25 (+0.74%) | 85,690 |
| 3 Jul 2007 | INR | 32.85 | 34.5 | 32.85 | 33.9 | 33.9 | +1.25 (+3.83%) | 94,838 |
| 2 Jul 2007 | INR | 33.3 | 34 | 32.55 | 32.65 | 32.65 | -0.6 (-1.80%) | 31,942 |
| 29 Jun 2007 | INR | 34.9 | 36 | 32.9 | 33.25 | 33.25 | -1.2 (-3.48%) | 64,188 |
| 28 Jun 2007 | INR | 35 | 36 | 33.2 | 34.45 | 34.45 | +0.15 (+0.44%) | 79,207 |
| 27 Jun 2007 | INR | 32.7 | 35 | 32.5 | 34.3 | 34.3 | +1.25 (+3.78%) | 73,832 |
| 26 Jun 2007 | INR | 32.6 | 33.45 | 32.6 | 33.05 | 33.05 | +0.3 (+0.92%) | 7,445 |
| 25 Jun 2007 | INR | 34.65 | 34.65 | 32.6 | 32.75 | 32.75 | -1.45 (-4.24%) | 11,362 |
| 22 Jun 2007 | INR | 34.8 | 34.85 | 33.9 | 34.2 | 34.2 | 0.0 (0.0%) | 46,508 |
| 21 Jun 2007 | INR | 34.45 | 35 | 33.75 | 34.2 | 34.2 | -0.3 (-0.87%) | 86,325 |
| 20 Jun 2007 | INR | 34.95 | 36 | 32.55 | 34.5 | 34.5 | 0.0 (0.0%) | 97,978 |
| 19 Jun 2007 | INR | 34.9 | 35 | 33.5 | 34.5 | 34.5 | +0.05 (+0.15%) | 70,940 |
| 18 Jun 2007 | INR | 34.95 | 35.8 | 32.9 | 34.45 | 34.45 | +1.8 (+5.51%) | 150,067 |
| 15 Jun 2007 | INR | 32.9 | 33.1 | 31.2 | 32.65 | 32.65 | +0.85 (+2.67%) | 66,915 |
| 14 Jun 2007 | INR | 33.6 | 33.6 | 31.2 | 31.8 | 31.8 | +0.8 (+2.58%) | 42,422 |
| 13 Jun 2007 | INR | 30.7 | 31.5 | 30.6 | 31 | 31 | -0.8 (-2.52%) | 23,048 |
| 12 Jun 2007 | INR | 31.5 | 32.75 | 31 | 31.8 | 31.8 | +0.45 (+1.44%) | 39,997 |
| 11 Jun 2007 | INR | 31.6 | 32.6 | 30.6 | 31.35 | 31.35 | -0.25 (-0.79%) | 44,072 |
| 8 Jun 2007 | INR | 31.05 | 32 | 30.8 | 31.6 | 31.6 | -0.5 (-1.56%) | 23,556 |
