| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Aug 2007 | INR | 20.4 | 20.4 | 19.65 | 19.7 | 19.7 | 0.0 (0.0%) | 62,280 |
| 2 Aug 2007 | INR | 20.2 | 20.5 | 19.5 | 19.7 | 19.7 | -0.5 (-2.48%) | 85,715 |
| 1 Aug 2007 | INR | 20.8 | 21.25 | 20.1 | 20.2 | 20.2 | -0.9 (-4.27%) | 41,980 |
| 31 Jul 2007 | INR | 21.5 | 21.65 | 21 | 21.1 | 21.1 | -0.15 (-0.71%) | 59,620 |
| 30 Jul 2007 | INR | 21.4 | 21.85 | 21.1 | 21.25 | 21.25 | -0.5 (-2.30%) | 141,550 |
| 27 Jul 2007 | INR | 22.4 | 23.9 | 21.4 | 21.75 | 21.75 | +0.1 (+0.46%) | 928,680 |
| 26 Jul 2007 | INR | 19.8 | 22.5 | 19.1 | 21.65 | 21.65 | +2.6 (+13.65%) | 362,725 |
| 25 Jul 2007 | INR | 20 | 20 | 18.9 | 19.05 | 19.05 | -0.95 (-4.75%) | 276,475 |
| 24 Jul 2007 | INR | 22 | 22 | 19.8 | 20 | 20 | -1.9 (-8.68%) | 622,110 |
| 23 Jul 2007 | INR | 22.2 | 22.4 | 21.9 | 21.9 | 21.9 | -0.25 (-1.13%) | 68,640 |
| 20 Jul 2007 | INR | 22.6 | 22.7 | 22.1 | 22.15 | 22.15 | -0.5 (-2.21%) | 113,690 |
| 19 Jul 2007 | INR | 23.1 | 23.3 | 22.4 | 22.65 | 22.65 | -0.25 (-1.09%) | 134,835 |
| 18 Jul 2007 | INR | 22.6 | 23.4 | 22.6 | 22.9 | 22.9 | +0.35 (+1.55%) | 188,380 |
| 17 Jul 2007 | INR | 23.25 | 23.45 | 22.4 | 22.55 | 22.55 | -0.55 (-2.38%) | 227,135 |
| 16 Jul 2007 | INR | 24.15 | 24.15 | 23 | 23.1 | 23.1 | -0.4 (-1.70%) | 281,795 |
| 13 Jul 2007 | INR | 24.55 | 24.9 | 23.25 | 23.5 | 23.5 | -1.3 (-5.24%) | 254,775 |
| 12 Jul 2007 | INR | 25.1 | 25.5 | 24.5 | 24.8 | 24.8 | +0.45 (+1.85%) | 174,885 |
| 11 Jul 2007 | INR | 24.9 | 25 | 24.25 | 24.35 | 24.35 | -0.4 (-1.62%) | 145,135 |
| 10 Jul 2007 | INR | 24.35 | 25.6 | 24.35 | 24.75 | 24.75 | +0.15 (+0.61%) | 70,745 |
| 9 Jul 2007 | INR | 24.15 | 25.4 | 24.15 | 24.6 | 24.6 | -0.35 (-1.40%) | 45,830 |
| 6 Jul 2007 | INR | 25.5 | 27.5 | 24.55 | 24.95 | 24.95 | +0.35 (+1.42%) | 216,410 |
| 5 Jul 2007 | INR | 25.2 | 25.35 | 24.5 | 24.6 | 24.6 | -0.95 (-3.72%) | 80,980 |
| 4 Jul 2007 | INR | 23.8 | 26.5 | 23.8 | 25.55 | 25.55 | +0.75 (+3.02%) | 257,425 |
| 3 Jul 2007 | INR | 25.05 | 25.8 | 24.5 | 24.8 | 24.8 | -1.15 (-4.43%) | 101,655 |
| 2 Jul 2007 | INR | 26.7 | 27.8 | 25.4 | 25.95 | 25.95 | -0.75 (-2.81%) | 229,390 |
| 29 Jun 2007 | INR | 23.7 | 27.5 | 23.7 | 26.7 | 26.7 | +2.75 (+11.48%) | 956,270 |
| 28 Jun 2007 | INR | 24 | 24.8 | 23.4 | 23.95 | 23.95 | +0.15 (+0.63%) | 104,055 |
| 27 Jun 2007 | INR | 23.55 | 24.2 | 23.3 | 23.8 | 23.8 | +0.55 (+2.37%) | 45,815 |
| 26 Jun 2007 | INR | 23.25 | 23.6 | 23.05 | 23.25 | 23.25 | -0.05 (-0.21%) | 25,705 |
| 25 Jun 2007 | INR | 23.55 | 23.6 | 23.15 | 23.3 | 23.3 | -0.45 (-1.89%) | 34,215 |
