| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jul 2007 | INR | 19.4 | 19.4 | 18.35 | 18.75 | 18.75 | +0.05 (+0.27%) | 13,432 |
| 18 Jul 2007 | INR | 19 | 19.2 | 18.5 | 18.7 | 18.7 | -0.3 (-1.58%) | 8,791 |
| 17 Jul 2007 | INR | 19 | 19.95 | 18.75 | 19 | 19 | -0.55 (-2.81%) | 9,605 |
| 16 Jul 2007 | INR | 20.8 | 20.8 | 18.9 | 19.55 | 19.55 | +0.55 (+2.89%) | 7,952 |
| 13 Jul 2007 | INR | 22 | 22 | 18.4 | 19 | 19 | -0.2 (-1.04%) | 23,337 |
| 12 Jul 2007 | INR | 19 | 19.6 | 18.4 | 19.2 | 19.2 | -0.05 (-0.26%) | 21,729 |
| 11 Jul 2007 | INR | 20.1 | 20.1 | 18.5 | 19.25 | 19.25 | +0.3 (+1.58%) | 11,898 |
| 10 Jul 2007 | INR | 19.45 | 19.95 | 18.75 | 18.95 | 18.95 | -0.55 (-2.82%) | 14,188 |
| 9 Jul 2007 | INR | 20.1 | 20.65 | 18.75 | 19.5 | 19.5 | 0.0 (0.0%) | 14,396 |
| 6 Jul 2007 | INR | 19.2 | 19.9 | 19.2 | 19.5 | 19.5 | -0.4 (-2.01%) | 12,692 |
| 5 Jul 2007 | INR | 19.8 | 20 | 19.25 | 19.9 | 19.9 | +0.1 (+0.51%) | 5,450 |
| 4 Jul 2007 | INR | 20.45 | 20.85 | 19.6 | 19.8 | 19.8 | -0.55 (-2.70%) | 19,842 |
| 3 Jul 2007 | INR | 20.4 | 21 | 20.05 | 20.35 | 20.35 | -0.1 (-0.49%) | 16,436 |
| 2 Jul 2007 | INR | 19.25 | 20.95 | 19.25 | 20.45 | 20.45 | -0.5 (-2.39%) | 14,053 |
| 29 Jun 2007 | INR | 18.5 | 21.4 | 18.5 | 20.95 | 20.95 | -0.2 (-0.95%) | 22,955 |
| 28 Jun 2007 | INR | 20.1 | 22 | 20.1 | 21.15 | 21.15 | -0.2 (-0.94%) | 23,690 |
| 27 Jun 2007 | INR | 20 | 21.5 | 20 | 21.35 | 21.35 | +0.55 (+2.64%) | 27,897 |
| 26 Jun 2007 | INR | 19.5 | 22.4 | 19.5 | 20.8 | 20.8 | -0.55 (-2.58%) | 87,492 |
| 25 Jun 2007 | INR | 21.05 | 22 | 21 | 21.35 | 21.35 | -0.3 (-1.39%) | 14,570 |
| 22 Jun 2007 | INR | 21.1 | 22.1 | 21.1 | 21.65 | 21.65 | +0.3 (+1.41%) | 20,276 |
| 21 Jun 2007 | INR | 22 | 22.7 | 21 | 21.35 | 21.35 | -0.05 (-0.23%) | 27,046 |
| 20 Jun 2007 | INR | 18.55 | 22.2 | 18.55 | 21.4 | 21.4 | +1.55 (+7.81%) | 60,005 |
| 19 Jun 2007 | INR | 18.25 | 20 | 18.25 | 19.85 | 19.85 | -0.2 (-1.00%) | 6,211 |
| 18 Jun 2007 | INR | 21 | 21 | 19.55 | 20.05 | 20.05 | +0.4 (+2.04%) | 11,654 |
| 15 Jun 2007 | INR | 19.8 | 20.95 | 19.35 | 19.65 | 19.65 | +0.45 (+2.34%) | 10,998 |
| 14 Jun 2007 | INR | 19 | 19.75 | 18.9 | 19.2 | 19.2 | 0.0 (0.0%) | 4,549 |
| 13 Jun 2007 | INR | 19.1 | 19.5 | 18.9 | 19.2 | 19.2 | -0.3 (-1.54%) | 4,001 |
| 12 Jun 2007 | INR | 19.1 | 20 | 19 | 19.5 | 19.5 | -0.45 (-2.26%) | 14,295 |
| 11 Jun 2007 | INR | 19.4 | 20 | 18.9 | 19.95 | 19.95 | +0.7 (+3.64%) | 7,895 |
| 8 Jun 2007 | INR | 22.75 | 22.75 | 18.55 | 19.25 | 19.25 | +0.25 (+1.32%) | 8,339 |
